Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2016 | CNY | 14.04 | 14.04 | 12.85 | 13.02 | 13.02 | -1.02 (-7.26%) | 24,425,215 |
26 Jul 2016 | CNY | 13.8 | 14.04 | 13.79 | 14.04 | 14.04 | +0.17 (+1.23%) | 11,498,753 |
25 Jul 2016 | CNY | 13.88 | 14.04 | 13.72 | 13.87 | 13.87 | +0.03 (+0.22%) | 11,312,277 |
22 Jul 2016 | CNY | 14.12 | 14.2 | 13.8 | 13.84 | 13.84 | -0.28 (-1.98%) | 16,728,550 |
21 Jul 2016 | CNY | 14.23 | 14.36 | 14.07 | 14.12 | 14.12 | -0.11 (-0.77%) | 19,488,828 |
20 Jul 2016 | CNY | 14.27 | 14.51 | 14.07 | 14.23 | 14.23 | -0.08 (-0.56%) | 26,405,656 |
19 Jul 2016 | CNY | 14 | 14.31 | 13.86 | 14.31 | 14.31 | +0.25 (+1.78%) | 28,511,042 |
18 Jul 2016 | CNY | 13.76 | 14.1 | 13.53 | 14.06 | 14.06 | +0.35 (+2.55%) | 22,750,771 |
15 Jul 2016 | CNY | 13.98 | 13.98 | 13.68 | 13.71 | 13.71 | -0.27 (-1.93%) | 17,684,858 |
14 Jul 2016 | CNY | 13.7 | 14.08 | 13.65 | 13.98 | 13.98 | +0.28 (+2.04%) | 30,154,903 |
13 Jul 2016 | CNY | 13.42 | 13.74 | 13.35 | 13.7 | 13.7 | +0.34 (+2.54%) | 19,313,068 |
12 Jul 2016 | CNY | 13.35 | 13.46 | 13.01 | 13.36 | 13.36 | -0.08 (-0.60%) | 18,474,856 |
11 Jul 2016 | CNY | 13.8 | 13.87 | 13.42 | 13.44 | 13.44 | -0.28 (-2.04%) | 17,822,004 |
8 Jul 2016 | CNY | 13.73 | 13.84 | 13.65 | 13.72 | 13.72 | +0.03 (+0.22%) | 16,449,538 |
7 Jul 2016 | CNY | 13.63 | 13.92 | 13.53 | 13.69 | 13.69 | -0.09 (-0.65%) | 20,827,296 |
6 Jul 2016 | CNY | 14.02 | 14.28 | 13.72 | 13.78 | 13.78 | +0.4 (+2.99%) | 36,368,849 |
5 Jul 2016 | CNY | 13.38 | 13.52 | 13.26 | 13.38 | 13.38 | +0.04 (+0.30%) | 16,012,503 |
4 Jul 2016 | CNY | 13.06 | 13.43 | 13 | 13.34 | 13.34 | +0.3 (+2.30%) | 18,128,284 |
1 Jul 2016 | CNY | 13.22 | 13.28 | 12.87 | 13.04 | 13.04 | -0.14 (-1.06%) | 23,969,738 |
30 Jun 2016 | CNY | 13.8 | 13.89 | 13.15 | 13.18 | 13.18 | -0.9 (-6.39%) | 60,369,138 |
29 Jun 2016 | CNY | 13.92 | 14.27 | 13.84 | 14.08 | 14.08 | +0.24 (+1.73%) | 23,321,731 |
28 Jun 2016 | CNY | 13.85 | 13.95 | 13.58 | 13.84 | 13.84 | -0.04 (-0.29%) | 20,244,205 |
27 Jun 2016 | CNY | 13.3 | 13.88 | 13.25 | 13.88 | 13.88 | +0.44 (+3.27%) | 19,739,212 |
24 Jun 2016 | CNY | 13.54 | 13.9 | 12.85 | 13.44 | 13.44 | +0.13 (+0.98%) | 27,934,368 |
23 Jun 2016 | CNY | 13.28 | 13.48 | 13.23 | 13.31 | 13.31 | +0.09 (+0.68%) | 15,802,864 |
22 Jun 2016 | CNY | 12.8 | 13.25 | 12.79 | 13.22 | 13.22 | +0.44 (+3.44%) | 14,274,409 |
21 Jun 2016 | CNY | 13.43 | 13.45 | 12.7 | 12.78 | 12.78 | -0.42 (-3.18%) | 17,820,606 |
20 Jun 2016 | CNY | 13.17 | 13.3 | 13 | 13.2 | 13.2 | -0.05 (-0.38%) | 10,278,615 |
17 Jun 2016 | CNY | 13.17 | 13.6 | 13.16 | 13.25 | 13.25 | +0.07 (+0.53%) | 16,454,205 |
16 Jun 2016 | CNY | 13.4 | 13.58 | 13.11 | 13.18 | 13.18 | -0.27 (-2.01%) | 16,457,402 |