Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | CNY | 9.21 | 9.21 | 8.91 | 9.07 | 9.07 | -0.24 (-2.58%) | 2,437,324 |
8 Mar 2016 | CNY | 9.28 | 9.32 | 8.71 | 9.31 | 9.31 | +0.09 (+0.98%) | 3,144,359 |
7 Mar 2016 | CNY | 9.09 | 9.37 | 9.06 | 9.22 | 9.22 | +0.22 (+2.44%) | 2,911,793 |
4 Mar 2016 | CNY | 9.3 | 9.39 | 8.88 | 9 | 9 | -0.32 (-3.43%) | 3,288,647 |
3 Mar 2016 | CNY | 9.28 | 9.48 | 9.18 | 9.32 | 9.32 | +0.05 (+0.54%) | 4,725,266 |
2 Mar 2016 | CNY | 8.84 | 9.33 | 8.81 | 9.27 | 9.27 | +0.4 (+4.51%) | 4,377,516 |
1 Mar 2016 | CNY | 8.62 | 8.99 | 8.55 | 8.87 | 8.87 | +0.27 (+3.14%) | 3,440,953 |
29 Feb 2016 | CNY | 9.15 | 9.16 | 8.49 | 8.6 | 8.6 | -0.61 (-6.62%) | 3,484,099 |
26 Feb 2016 | CNY | 9.4 | 9.44 | 8.93 | 9.21 | 9.21 | +0.07 (+0.77%) | 3,567,366 |
25 Feb 2016 | CNY | 10.1 | 10.15 | 9.13 | 9.14 | 9.14 | -1 (-9.86%) | 6,132,344 |
24 Feb 2016 | CNY | 10.15 | 10.24 | 9.85 | 10.14 | 10.14 | 0.0 (0.0%) | 3,931,172 |
23 Feb 2016 | CNY | 10.2 | 10.3 | 10.08 | 10.14 | 10.14 | -0.05 (-0.49%) | 3,859,142 |
22 Feb 2016 | CNY | 10.1 | 10.26 | 10.06 | 10.19 | 10.19 | +0.23 (+2.31%) | 5,025,755 |
19 Feb 2016 | CNY | 9.85 | 10.13 | 9.84 | 9.96 | 9.96 | +0.14 (+1.43%) | 3,633,875 |
18 Feb 2016 | CNY | 10.03 | 10.14 | 9.77 | 9.82 | 9.82 | -0.22 (-2.19%) | 3,941,670 |
17 Feb 2016 | CNY | 9.81 | 10.06 | 9.68 | 10.04 | 10.04 | +0.18 (+1.83%) | 4,944,050 |
16 Feb 2016 | CNY | 9.41 | 9.97 | 9.41 | 9.86 | 9.86 | +0.43 (+4.56%) | 4,606,559 |
15 Feb 2016 | CNY | 9.3 | 9.52 | 9.12 | 9.43 | 9.43 | -0.17 (-1.77%) | 3,192,836 |
5 Feb 2016 | CNY | 9.8 | 9.89 | 9.6 | 9.6 | 9.6 | -0.15 (-1.54%) | 2,767,556 |
4 Feb 2016 | CNY | 9.4 | 9.94 | 9.38 | 9.75 | 9.75 | +0.35 (+3.72%) | 5,705,093 |
3 Feb 2016 | CNY | 9.14 | 9.49 | 9.01 | 9.4 | 9.4 | +0.14 (+1.51%) | 3,311,914 |
2 Feb 2016 | CNY | 8.89 | 9.34 | 8.81 | 9.26 | 9.26 | +0.33 (+3.70%) | 4,308,187 |
1 Feb 2016 | CNY | 8.5 | 9.13 | 8.47 | 8.93 | 8.93 | +0.34 (+3.96%) | 5,303,042 |
29 Jan 2016 | CNY | 8.32 | 8.71 | 8.23 | 8.59 | 8.59 | +0.35 (+4.25%) | 3,389,064 |
28 Jan 2016 | CNY | 8.8 | 8.87 | 8.09 | 8.24 | 8.24 | -0.64 (-7.21%) | 3,014,459 |
27 Jan 2016 | CNY | 9.25 | 9.25 | 8.23 | 8.88 | 8.88 | -0.21 (-2.31%) | 5,067,802 |
26 Jan 2016 | CNY | 9.81 | 10.03 | 9.09 | 9.09 | 9.09 | -1.01 (-10%) | 6,339,726 |
25 Jan 2016 | CNY | 10.21 | 10.21 | 10.01 | 10.1 | 10.1 | +0.05 (+0.50%) | 4,174,906 |
22 Jan 2016 | CNY | 10.12 | 10.31 | 9.74 | 10.05 | 10.05 | +0.11 (+1.11%) | 3,943,010 |
21 Jan 2016 | CNY | 10.03 | 10.38 | 9.94 | 9.94 | 9.94 | -0.25 (-2.45%) | 5,428,403 |