Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2016 | CNY | 15.25 | 15.45 | 14.92 | 15.42 | 15.42 | +0.21 (+1.38%) | 8,674,668 |
30 Aug 2016 | CNY | 15.19 | 15.39 | 15.12 | 15.21 | 15.21 | +0.03 (+0.20%) | 6,841,734 |
29 Aug 2016 | CNY | 15.42 | 15.48 | 15.04 | 15.18 | 15.18 | -0.38 (-2.44%) | 9,159,257 |
26 Aug 2016 | CNY | 15.48 | 15.73 | 15.3 | 15.56 | 15.56 | +0.2 (+1.30%) | 10,928,370 |
25 Aug 2016 | CNY | 15.69 | 15.8 | 15.3 | 15.36 | 15.36 | -0.64 (-4%) | 16,670,276 |
24 Aug 2016 | CNY | 16.56 | 17.06 | 15.67 | 16 | 16 | -0.49 (-2.97%) | 23,265,955 |
23 Aug 2016 | CNY | 16.37 | 16.68 | 16.13 | 16.49 | 16.49 | -0.29 (-1.73%) | 22,007,920 |
22 Aug 2016 | CNY | 16.12 | 17.5 | 15.88 | 16.78 | 16.78 | +0.5 (+3.07%) | 40,888,707 |
19 Aug 2016 | CNY | 15.31 | 16.7 | 15.31 | 16.28 | 16.28 | +0.94 (+6.13%) | 38,276,412 |
18 Aug 2016 | CNY | 15.38 | 15.85 | 15.25 | 15.34 | 15.34 | -0.17 (-1.10%) | 17,566,626 |
17 Aug 2016 | CNY | 15 | 15.75 | 14.85 | 15.51 | 15.51 | +0.41 (+2.72%) | 21,059,919 |
16 Aug 2016 | CNY | 15.1 | 15.43 | 15.03 | 15.1 | 15.1 | +0.03 (+0.20%) | 13,817,231 |
15 Aug 2016 | CNY | 14.88 | 15.34 | 14.58 | 15.07 | 15.07 | +0.19 (+1.28%) | 16,474,027 |
12 Aug 2016 | CNY | 14.62 | 15.15 | 14.62 | 14.88 | 14.88 | +0.04 (+0.27%) | 11,954,315 |
11 Aug 2016 | CNY | 15.35 | 15.53 | 14.8 | 14.84 | 14.84 | -0.69 (-4.44%) | 17,847,580 |
10 Aug 2016 | CNY | 15.3 | 15.98 | 15.11 | 15.53 | 15.53 | +0.07 (+0.45%) | 29,153,152 |
9 Aug 2016 | CNY | 14.8 | 15.67 | 14.55 | 15.46 | 15.46 | +0.29 (+1.91%) | 26,589,551 |
8 Aug 2016 | CNY | 15.06 | 15.88 | 15.03 | 15.17 | 15.17 | +0.34 (+2.29%) | 36,756,229 |
5 Aug 2016 | CNY | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | +1.35 (+10.01%) | 8,861,203 |
4 Aug 2016 | CNY | 13.58 | 13.58 | 13.28 | 13.48 | 13.48 | -0.01 (-0.07%) | 5,685,909 |
3 Aug 2016 | CNY | 13.26 | 13.65 | 13.26 | 13.49 | 13.49 | +0.01 (+0.07%) | 6,635,710 |
2 Aug 2016 | CNY | 13.45 | 13.56 | 13.1 | 13.48 | 13.48 | +0.03 (+0.22%) | 5,481,101 |
1 Aug 2016 | CNY | 13.1 | 13.75 | 12.9 | 13.45 | 13.45 | +0.05 (+0.37%) | 10,020,003 |
29 Jul 2016 | CNY | 12.75 | 13.54 | 12.46 | 13.4 | 13.4 | +0.65 (+5.10%) | 13,981,400 |
28 Jul 2016 | CNY | 13 | 13.15 | 12.44 | 12.75 | 12.75 | -0.34 (-2.60%) | 9,940,060 |
27 Jul 2016 | CNY | 14.25 | 14.25 | 12.93 | 13.09 | 13.09 | -1.18 (-8.27%) | 17,959,242 |
26 Jul 2016 | CNY | 14.13 | 14.3 | 14.1 | 14.27 | 14.27 | +0.11 (+0.78%) | 6,775,588 |
25 Jul 2016 | CNY | 14.69 | 14.69 | 14.1 | 14.16 | 14.16 | -0.66 (-4.45%) | 12,396,868 |
22 Jul 2016 | CNY | 14.95 | 15.26 | 14.68 | 14.82 | 14.82 | +0.02 (+0.14%) | 7,548,468 |
21 Jul 2016 | CNY | 14.86 | 15 | 14.75 | 14.8 | 14.8 | -0.04 (-0.27%) | 8,100,656 |