Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2016 | CNY | 12.14 | 12.41 | 12.14 | 12.32 | 12.32 | +0.14 (+1.15%) | 3,006,676 |
8 Aug 2016 | CNY | 12 | 12.28 | 11.84 | 12.18 | 12.18 | +0.11 (+0.91%) | 3,764,067 |
5 Aug 2016 | CNY | 12.1 | 12.24 | 12.03 | 12.07 | 12.07 | -0.03 (-0.25%) | 2,848,061 |
4 Aug 2016 | CNY | 12.02 | 12.19 | 12.01 | 12.1 | 12.1 | +0.1 (+0.83%) | 2,865,869 |
3 Aug 2016 | CNY | 12.04 | 12.08 | 11.89 | 12 | 12 | -0.04 (-0.33%) | 2,727,836 |
2 Aug 2016 | CNY | 11.93 | 12.13 | 11.8 | 12.04 | 12.04 | +0.11 (+0.92%) | 2,200,080 |
1 Aug 2016 | CNY | 11.73 | 12.07 | 11.36 | 11.93 | 11.93 | +0.11 (+0.93%) | 4,375,351 |
29 Jul 2016 | CNY | 11.95 | 11.98 | 11.68 | 11.82 | 11.82 | -0.13 (-1.09%) | 3,514,415 |
28 Jul 2016 | CNY | 12.04 | 12.18 | 11.72 | 11.95 | 11.95 | -0.14 (-1.16%) | 7,056,414 |
27 Jul 2016 | CNY | 13.22 | 13.22 | 11.99 | 12.09 | 12.09 | -1.11 (-8.41%) | 10,292,698 |
26 Jul 2016 | CNY | 13.08 | 13.21 | 13.05 | 13.2 | 13.2 | +0.12 (+0.92%) | 5,855,889 |
25 Jul 2016 | CNY | 13.2 | 13.26 | 12.95 | 13.08 | 13.08 | -0.11 (-0.83%) | 4,725,341 |
22 Jul 2016 | CNY | 13.5 | 13.58 | 13.16 | 13.19 | 13.19 | -0.2 (-1.49%) | 5,118,904 |
21 Jul 2016 | CNY | 13.31 | 13.69 | 13.21 | 13.39 | 13.39 | +0.13 (+0.98%) | 5,505,118 |
20 Jul 2016 | CNY | 13.41 | 13.43 | 13.21 | 13.26 | 13.26 | -0.15 (-1.12%) | 3,864,495 |
19 Jul 2016 | CNY | 13.19 | 13.41 | 13.03 | 13.41 | 13.41 | +0.24 (+1.82%) | 5,564,448 |
18 Jul 2016 | CNY | 13.14 | 13.3 | 12.88 | 13.17 | 13.17 | -0.04 (-0.30%) | 3,969,285 |
15 Jul 2016 | CNY | 13.35 | 13.49 | 13.18 | 13.21 | 13.21 | -0.11 (-0.83%) | 3,309,626 |
14 Jul 2016 | CNY | 13.2 | 13.38 | 13.16 | 13.32 | 13.32 | +0.13 (+0.99%) | 3,979,037 |
13 Jul 2016 | CNY | 13.31 | 13.4 | 13.13 | 13.19 | 13.19 | -0.11 (-0.83%) | 5,526,900 |
12 Jul 2016 | CNY | 13.26 | 13.36 | 12.77 | 13.3 | 13.3 | -0.08 (-0.60%) | 6,111,981 |
11 Jul 2016 | CNY | 13.39 | 13.6 | 13.26 | 13.38 | 13.38 | -0.07 (-0.52%) | 7,235,119 |
8 Jul 2016 | CNY | 13.52 | 13.55 | 13.25 | 13.45 | 13.45 | -0.06 (-0.44%) | 4,403,310 |
7 Jul 2016 | CNY | 13.59 | 13.66 | 13.22 | 13.51 | 13.51 | -0.07 (-0.52%) | 6,469,921 |
6 Jul 2016 | CNY | 12.84 | 13.74 | 12.8 | 13.58 | 13.58 | +0.72 (+5.60%) | 11,451,665 |
5 Jul 2016 | CNY | 12.88 | 12.95 | 12.68 | 12.86 | 12.86 | +0.02 (+0.16%) | 6,431,931 |
4 Jul 2016 | CNY | 12.43 | 12.88 | 12.4 | 12.84 | 12.84 | +0.33 (+2.64%) | 7,209,899 |
1 Jul 2016 | CNY | 12.7 | 12.88 | 12.5 | 12.51 | 12.51 | -0.22 (-1.73%) | 5,920,323 |
30 Jun 2016 | CNY | 12.62 | 12.95 | 12.49 | 12.73 | 12.73 | +0.11 (+0.87%) | 6,942,974 |
29 Jun 2016 | CNY | 12.61 | 12.67 | 12.43 | 12.62 | 12.62 | +0.01 (+0.08%) | 6,729,037 |