Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 11.03 | 11.08 | 10.82 | 10.86 | 10.86 | -0.03 (-0.28%) | 11,535,203 |
2 Aug 2016 | CNY | 10.82 | 10.94 | 10.8 | 10.89 | 10.89 | +0.09 (+0.83%) | 10,922,026 |
1 Aug 2016 | CNY | 11.02 | 11.03 | 10.67 | 10.8 | 10.8 | -0.22 (-2.00%) | 17,350,607 |
29 Jul 2016 | CNY | 11.2 | 11.22 | 10.97 | 11.02 | 11.02 | -0.16 (-1.43%) | 16,552,751 |
28 Jul 2016 | CNY | 11.18 | 11.27 | 10.97 | 11.18 | 11.18 | +0.01 (+0.09%) | 25,442,751 |
27 Jul 2016 | CNY | 12.04 | 12.09 | 11.03 | 11.17 | 11.17 | -0.7 (-5.90%) | 43,820,705 |
26 Jul 2016 | CNY | 11.7 | 11.88 | 11.66 | 11.87 | 11.87 | +0.22 (+1.89%) | 19,310,379 |
25 Jul 2016 | CNY | 11.71 | 11.82 | 11.6 | 11.65 | 11.65 | -0.11 (-0.94%) | 20,405,872 |
22 Jul 2016 | CNY | 12.03 | 12.06 | 11.72 | 11.76 | 11.76 | -0.16 (-1.34%) | 24,283,301 |
21 Jul 2016 | CNY | 12.14 | 12.18 | 11.9 | 11.92 | 11.92 | -0.09 (-0.75%) | 27,748,306 |
20 Jul 2016 | CNY | 12.16 | 12.19 | 12.01 | 12.01 | 12.01 | -0.12 (-0.99%) | 25,386,563 |
19 Jul 2016 | CNY | 12.12 | 12.16 | 11.83 | 12.13 | 12.13 | +0.08 (+0.66%) | 29,440,961 |
18 Jul 2016 | CNY | 12.02 | 12.23 | 11.94 | 12.05 | 12.05 | +0.02 (+0.17%) | 29,771,690 |
15 Jul 2016 | CNY | 12.22 | 12.25 | 12 | 12.03 | 12.03 | -0.23 (-1.88%) | 36,458,107 |
14 Jul 2016 | CNY | 12.3 | 12.38 | 12.01 | 12.26 | 12.26 | +0.09 (+0.74%) | 69,502,040 |
13 Jul 2016 | CNY | 11.51 | 12.38 | 11.5 | 12.17 | 12.17 | +0.58 (+5.00%) | 92,112,007 |
12 Jul 2016 | CNY | 11.56 | 11.64 | 11.23 | 11.59 | 11.59 | +0.09 (+0.78%) | 36,863,262 |
11 Jul 2016 | CNY | 11.7 | 11.74 | 11.44 | 11.5 | 11.5 | -0.13 (-1.12%) | 37,591,489 |
8 Jul 2016 | CNY | 11.78 | 11.79 | 11.51 | 11.63 | 11.63 | -0.12 (-1.02%) | 29,294,926 |
7 Jul 2016 | CNY | 11.79 | 11.88 | 11.58 | 11.75 | 11.75 | +0.09 (+0.77%) | 43,559,653 |
6 Jul 2016 | CNY | 11.47 | 11.74 | 11.41 | 11.66 | 11.66 | +0.1 (+0.87%) | 33,598,297 |
5 Jul 2016 | CNY | 11.83 | 11.91 | 11.48 | 11.56 | 11.56 | -0.02 (-0.17%) | 33,620,128 |
4 Jul 2016 | CNY | 11.3 | 11.68 | 11.21 | 11.58 | 11.58 | +0.16 (+1.40%) | 36,046,027 |
1 Jul 2016 | CNY | 11.62 | 11.64 | 11.37 | 11.42 | 11.42 | -0.14 (-1.21%) | 25,164,015 |
30 Jun 2016 | CNY | 11.45 | 11.66 | 11.36 | 11.56 | 11.56 | +0.1 (+0.87%) | 35,538,963 |
29 Jun 2016 | CNY | 11.63 | 11.84 | 11.46 | 11.46 | 11.46 | -0.02 (-0.17%) | 46,285,386 |
28 Jun 2016 | CNY | 11.3 | 11.56 | 11.21 | 11.48 | 11.48 | +0.12 (+1.06%) | 47,458,324 |
27 Jun 2016 | CNY | 11.11 | 11.45 | 11.05 | 11.36 | 11.36 | +0.18 (+1.61%) | 40,950,163 |
24 Jun 2016 | CNY | 11.13 | 11.19 | 10.6 | 11.18 | 11.18 | +0.09 (+0.81%) | 42,158,806 |
23 Jun 2016 | CNY | 11.11 | 11.2 | 11.01 | 11.09 | 11.09 | -0.02 (-0.18%) | 30,332,571 |