Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | CNY | 13.92 | 14.05 | 13.71 | 13.83 | 13.83 | -0.22 (-1.57%) | 6,674,077 |
29 Sep 2016 | CNY | 13.99 | 14.13 | 13.91 | 14.05 | 14.05 | +0.07 (+0.50%) | 3,091,043 |
28 Sep 2016 | CNY | 14.1 | 14.13 | 13.85 | 13.98 | 13.98 | -0.1 (-0.71%) | 4,381,108 |
27 Sep 2016 | CNY | 13.86 | 14.11 | 13.86 | 14.08 | 14.08 | +0.13 (+0.93%) | 4,689,954 |
26 Sep 2016 | CNY | 14.01 | 14.19 | 13.9 | 13.95 | 13.95 | -0.02 (-0.14%) | 6,553,057 |
23 Sep 2016 | CNY | 13.74 | 14.26 | 13.74 | 13.97 | 13.97 | +0.28 (+2.05%) | 8,385,677 |
22 Sep 2016 | CNY | 13.7 | 13.93 | 13.69 | 13.69 | 13.69 | +0.03 (+0.22%) | 4,111,007 |
21 Sep 2016 | CNY | 13.62 | 13.74 | 13.53 | 13.66 | 13.66 | +0.01 (+0.07%) | 5,073,648 |
20 Sep 2016 | CNY | 13.7 | 13.74 | 13.58 | 13.65 | 13.65 | -0.04 (-0.29%) | 4,468,566 |
19 Sep 2016 | CNY | 13.75 | 13.78 | 13.6 | 13.69 | 13.69 | -0.06 (-0.44%) | 5,629,879 |
14 Sep 2016 | CNY | 13.79 | 13.85 | 13.71 | 13.75 | 13.75 | -0.05 (-0.36%) | 2,390,473 |
13 Sep 2016 | CNY | 13.67 | 13.83 | 13.67 | 13.8 | 13.8 | +0.14 (+1.02%) | 2,305,966 |
12 Sep 2016 | CNY | 13.88 | 13.88 | 13.65 | 13.66 | 13.66 | -0.31 (-2.22%) | 5,279,469 |
9 Sep 2016 | CNY | 13.99 | 14.06 | 13.92 | 13.97 | 13.97 | -0.02 (-0.14%) | 4,318,806 |
8 Sep 2016 | CNY | 14.04 | 14.08 | 13.9 | 13.99 | 13.99 | +0.02 (+0.14%) | 4,264,113 |
7 Sep 2016 | CNY | 14.06 | 14.08 | 13.92 | 13.97 | 13.97 | -0.09 (-0.64%) | 4,812,237 |
6 Sep 2016 | CNY | 13.96 | 14.13 | 13.81 | 14.06 | 14.06 | +0.08 (+0.57%) | 5,154,333 |
5 Sep 2016 | CNY | 14 | 14.05 | 13.95 | 13.98 | 13.98 | -0.01 (-0.07%) | 2,826,278 |
2 Sep 2016 | CNY | 14 | 14.03 | 13.84 | 13.99 | 13.99 | +0.04 (+0.29%) | 3,663,272 |
1 Sep 2016 | CNY | 13.94 | 14.1 | 13.9 | 13.95 | 13.95 | -0.03 (-0.21%) | 4,588,301 |
31 Aug 2016 | CNY | 13.96 | 14.04 | 13.79 | 13.98 | 13.98 | +0.02 (+0.14%) | 3,809,180 |
30 Aug 2016 | CNY | 13.91 | 14.03 | 13.88 | 13.96 | 13.96 | +0.04 (+0.29%) | 4,271,376 |
29 Aug 2016 | CNY | 14.18 | 14.18 | 13.8 | 13.92 | 13.92 | -0.18 (-1.28%) | 9,260,152 |
26 Aug 2016 | CNY | 14.03 | 14.3 | 14.03 | 14.1 | 14.1 | +0.02 (+0.14%) | 5,409,535 |
25 Aug 2016 | CNY | 13.98 | 14.1 | 13.83 | 14.08 | 14.08 | +0.08 (+0.57%) | 5,423,842 |
24 Aug 2016 | CNY | 14.07 | 14.12 | 13.98 | 14 | 14 | -0.07 (-0.50%) | 6,268,663 |
23 Aug 2016 | CNY | 14.06 | 14.17 | 14.02 | 14.07 | 14.07 | -0.01 (-0.07%) | 3,575,228 |
22 Aug 2016 | CNY | 14.3 | 14.3 | 14.01 | 14.08 | 14.08 | -0.26 (-1.81%) | 5,936,031 |
19 Aug 2016 | CNY | 14.28 | 14.36 | 14.21 | 14.34 | 14.34 | +0.04 (+0.28%) | 4,076,493 |
18 Aug 2016 | CNY | 14.31 | 14.43 | 14.22 | 14.3 | 14.3 | +0.02 (+0.14%) | 4,504,086 |