Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | CNY | 10.26 | 10.46 | 10.23 | 10.38 | 10.38 | +0.15 (+1.47%) | 4,870,621 |
7 Sep 2016 | CNY | 10.3 | 10.36 | 10.22 | 10.23 | 10.23 | -0.06 (-0.58%) | 4,364,784 |
6 Sep 2016 | CNY | 10.07 | 10.29 | 9.96 | 10.29 | 10.29 | +0.22 (+2.18%) | 5,964,711 |
5 Sep 2016 | CNY | 10.11 | 10.16 | 10 | 10.07 | 10.07 | +0.04 (+0.40%) | 3,968,878 |
2 Sep 2016 | CNY | 10.07 | 10.15 | 9.99 | 10.03 | 10.03 | -0.07 (-0.69%) | 4,172,474 |
1 Sep 2016 | CNY | 10.15 | 10.18 | 10.1 | 10.1 | 10.1 | -0.03 (-0.30%) | 4,091,858 |
31 Aug 2016 | CNY | 10.21 | 10.23 | 10.06 | 10.13 | 10.13 | -0.04 (-0.39%) | 4,246,458 |
30 Aug 2016 | CNY | 10.17 | 10.25 | 10.13 | 10.17 | 10.17 | -0.01 (-0.10%) | 2,026,840 |
29 Aug 2016 | CNY | 10.15 | 10.23 | 10.11 | 10.18 | 10.18 | +0.04 (+0.39%) | 2,880,734 |
26 Aug 2016 | CNY | 10.12 | 10.26 | 10.11 | 10.14 | 10.14 | +0.03 (+0.30%) | 3,889,195 |
25 Aug 2016 | CNY | 10.48 | 10.48 | 10 | 10.11 | 10.11 | -0.39 (-3.71%) | 6,720,774 |
24 Aug 2016 | CNY | 10.48 | 10.6 | 10.41 | 10.5 | 10.5 | +0.03 (+0.29%) | 3,993,741 |
23 Aug 2016 | CNY | 10.48 | 10.54 | 10.2 | 10.47 | 10.47 | +0.13 (+1.26%) | 6,216,604 |
22 Aug 2016 | CNY | 10.51 | 10.64 | 10.31 | 10.34 | 10.34 | -0.17 (-1.62%) | 5,148,228 |
19 Aug 2016 | CNY | 10.5 | 10.53 | 10.38 | 10.51 | 10.51 | 0.0 (0.0%) | 3,335,658 |
18 Aug 2016 | CNY | 10.56 | 10.57 | 10.4 | 10.51 | 10.51 | -0.03 (-0.28%) | 4,360,908 |
17 Aug 2016 | CNY | 10.45 | 10.59 | 10.45 | 10.54 | 10.54 | +0.03 (+0.29%) | 4,033,905 |
16 Aug 2016 | CNY | 10.55 | 10.63 | 10.5 | 10.51 | 10.51 | +0.01 (+0.10%) | 3,532,128 |
15 Aug 2016 | CNY | 10.29 | 10.62 | 10.13 | 10.5 | 10.5 | +0.2 (+1.94%) | 6,100,461 |
12 Aug 2016 | CNY | 10.12 | 10.31 | 10.12 | 10.3 | 10.3 | +0.13 (+1.28%) | 2,113,524 |
11 Aug 2016 | CNY | 10.36 | 10.41 | 10.17 | 10.17 | 10.17 | -0.23 (-2.21%) | 3,351,778 |
10 Aug 2016 | CNY | 10.43 | 10.49 | 10.35 | 10.4 | 10.4 | -0.06 (-0.57%) | 2,843,644 |
9 Aug 2016 | CNY | 10.38 | 10.49 | 10.35 | 10.46 | 10.46 | +0.06 (+0.58%) | 3,081,511 |
8 Aug 2016 | CNY | 10.2 | 10.41 | 10.2 | 10.4 | 10.4 | +0.08 (+0.78%) | 3,164,511 |
5 Aug 2016 | CNY | 10.37 | 10.37 | 10.29 | 10.32 | 10.32 | -0.01 (-0.10%) | 2,648,971 |
4 Aug 2016 | CNY | 10.18 | 10.38 | 10.16 | 10.33 | 10.33 | +0.14 (+1.37%) | 3,536,273 |
3 Aug 2016 | CNY | 10.13 | 10.2 | 10.04 | 10.19 | 10.19 | +0.06 (+0.59%) | 3,117,785 |
2 Aug 2016 | CNY | 10.2 | 10.2 | 9.99 | 10.13 | 10.13 | +0.07 (+0.70%) | 3,579,155 |
1 Aug 2016 | CNY | 10.21 | 10.33 | 9.9 | 10.06 | 10.06 | -0.26 (-2.52%) | 5,033,527 |
29 Jul 2016 | CNY | 10.58 | 10.58 | 10.25 | 10.32 | 10.32 | -0.12 (-1.15%) | 2,759,777 |