Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | CNY | 14.99 | 15.17 | 14.86 | 14.98 | 14.98 | -0.05 (-0.33%) | 7,443,992 |
5 Jul 2016 | CNY | 15.25 | 15.39 | 14.91 | 15.03 | 15.03 | -0.23 (-1.51%) | 10,896,627 |
4 Jul 2016 | CNY | 14.95 | 15.6 | 14.93 | 15.26 | 15.26 | +0.24 (+1.60%) | 12,327,675 |
1 Jul 2016 | CNY | 15.75 | 15.75 | 14.9 | 15.02 | 15.02 | +0.7 (+4.89%) | 26,727,571 |
30 Jun 2016 | CNY | 14.73 | 14.73 | 14.32 | 14.32 | 14.32 | -0.41 (-2.78%) | 6,921,819 |
29 Jun 2016 | CNY | 14.88 | 15.33 | 14.43 | 14.73 | 14.73 | -0.12 (-0.81%) | 16,379,374 |
28 Jun 2016 | CNY | 13.48 | 14.85 | 13.4 | 14.85 | 14.85 | +1.35 (+10%) | 18,216,863 |
27 Jun 2016 | CNY | 13.18 | 13.52 | 13.18 | 13.5 | 13.5 | +0.12 (+0.90%) | 8,311,656 |
24 Jun 2016 | CNY | 13.5 | 13.59 | 13.02 | 13.38 | 13.38 | -0.11 (-0.82%) | 5,990,550 |
23 Jun 2016 | CNY | 13.42 | 13.64 | 13.41 | 13.49 | 13.49 | -0.03 (-0.22%) | 3,905,714 |
22 Jun 2016 | CNY | 13.38 | 13.55 | 13.3 | 13.52 | 13.52 | +0.14 (+1.05%) | 3,775,739 |
21 Jun 2016 | CNY | 13.59 | 13.68 | 13.27 | 13.38 | 13.38 | -0.12 (-0.89%) | 6,794,441 |
20 Jun 2016 | CNY | 13.6 | 13.75 | 13.22 | 13.5 | 13.5 | -0.09 (-0.66%) | 4,287,878 |
17 Jun 2016 | CNY | 13.53 | 13.8 | 13.45 | 13.59 | 13.59 | +0.19 (+1.42%) | 4,455,461 |
16 Jun 2016 | CNY | 13.81 | 13.97 | 13.3 | 13.4 | 13.4 | -0.36 (-2.62%) | 4,756,008 |
15 Jun 2016 | CNY | 13.36 | 13.92 | 13.25 | 13.76 | 13.76 | +0.31 (+2.30%) | 5,052,494 |
14 Jun 2016 | CNY | 13.31 | 13.61 | 13.3 | 13.45 | 13.45 | +0.04 (+0.30%) | 3,838,827 |
13 Jun 2016 | CNY | 14.18 | 14.18 | 13.41 | 13.41 | 13.41 | -0.83 (-5.83%) | 8,770,338 |
8 Jun 2016 | CNY | 14.3 | 14.38 | 14.1 | 14.24 | 14.24 | -0.07 (-0.49%) | 3,481,628 |
7 Jun 2016 | CNY | 14.43 | 14.53 | 14.19 | 14.31 | 14.31 | -0.2 (-1.38%) | 4,234,771 |
6 Jun 2016 | CNY | 14.79 | 14.88 | 14.4 | 14.51 | 14.51 | -0.22 (-1.49%) | 4,067,561 |
3 Jun 2016 | CNY | 14.61 | 14.8 | 14.48 | 14.73 | 14.73 | +0.16 (+1.10%) | 6,598,510 |
2 Jun 2016 | CNY | 14.64 | 14.67 | 14.4 | 14.57 | 14.57 | -0.06 (-0.41%) | 4,495,295 |
1 Jun 2016 | CNY | 14.82 | 14.9 | 14.58 | 14.63 | 14.63 | -0.17 (-1.15%) | 5,728,619 |
31 May 2016 | CNY | 14.05 | 14.88 | 14.05 | 14.8 | 14.8 | +0.75 (+5.34%) | 9,158,024 |
30 May 2016 | CNY | 14.31 | 14.34 | 14.01 | 14.05 | 14.05 | -0.28 (-1.95%) | 3,383,962 |
27 May 2016 | CNY | 14.42 | 14.68 | 14.21 | 14.33 | 14.33 | -0.17 (-1.17%) | 2,750,307 |
26 May 2016 | CNY | 14.36 | 14.66 | 14.07 | 14.5 | 14.5 | +0.14 (+0.97%) | 3,505,309 |
25 May 2016 | CNY | 14.65 | 14.79 | 14.29 | 14.36 | 14.36 | -0.14 (-0.97%) | 2,506,157 |
24 May 2016 | CNY | 14.56 | 14.71 | 14.37 | 14.5 | 14.5 | -0.06 (-0.41%) | 3,159,871 |