Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2016 | CNY | 14 | 14.22 | 13.48 | 13.668 | 13.668 | -0.532 (-3.75%) | 9,945,907 |
31 Mar 2016 | CNY | 13.94 | 14.344 | 13.764 | 14.2 | 14.2 | +0.444 (+3.23%) | 15,764,097 |
30 Mar 2016 | CNY | 13.44 | 13.8 | 13.2 | 13.756 | 13.756 | +0.532 (+4.02%) | 11,168,392 |
29 Mar 2016 | CNY | 13.94 | 13.956 | 13.072 | 13.224 | 13.224 | -0.704 (-5.05%) | 13,279,902 |
28 Mar 2016 | CNY | 14.38 | 14.76 | 13.92 | 13.928 | 13.928 | -0.468 (-3.25%) | 16,650,710 |
25 Mar 2016 | CNY | 13.92 | 14.48 | 13.724 | 14.396 | 14.396 | +0.524 (+3.78%) | 18,905,985 |
24 Mar 2016 | CNY | 14.204 | 14.596 | 13.864 | 13.872 | 13.872 | -0.636 (-4.38%) | 16,648,752 |
23 Mar 2016 | CNY | 14.532 | 14.72 | 14.204 | 14.508 | 14.508 | -0.292 (-1.97%) | 18,094,732 |
22 Mar 2016 | CNY | 14 | 15.048 | 13.884 | 14.8 | 14.8 | +0.544 (+3.82%) | 28,708,447 |
21 Mar 2016 | CNY | 14.52 | 14.528 | 13.82 | 14.256 | 14.256 | +0.024 (+0.17%) | 29,205,965 |
18 Mar 2016 | CNY | 12.76 | 14.324 | 12.752 | 14.232 | 14.232 | +0.952 (+7.17%) | 27,880,395 |
17 Mar 2016 | CNY | 12.72 | 13.32 | 12.424 | 13.28 | 13.28 | +0.888 (+7.17%) | 22,855,702 |
16 Mar 2016 | CNY | 13.392 | 13.4 | 12.22 | 12.392 | 12.392 | -0.56 (-4.32%) | 14,430,072 |
15 Mar 2016 | CNY | 13.192 | 13.464 | 12.876 | 12.952 | 12.952 | -0.1 (-0.77%) | 13,623,505 |
14 Mar 2016 | CNY | 12.36 | 13.36 | 12.224 | 13.052 | 13.052 | +0.832 (+6.81%) | 24,392,342 |
11 Mar 2016 | CNY | 12.804 | 13.08 | 12.016 | 12.22 | 12.22 | -1.02 (-7.70%) | 21,476,912 |
10 Mar 2016 | CNY | 14.176 | 14.176 | 13.2 | 13.24 | 13.24 | -0.704 (-5.05%) | 18,869,625 |
9 Mar 2016 | CNY | 13.6 | 14.72 | 13.212 | 13.944 | 13.944 | -0.216 (-1.53%) | 22,362,105 |
8 Mar 2016 | CNY | 14.604 | 15.392 | 13.764 | 14.16 | 14.16 | +0.16 (+1.14%) | 41,106,172 |
7 Mar 2016 | CNY | 14.4 | 14.756 | 13.552 | 14 | 14 | -0.14 (-0.99%) | 31,538,767 |
4 Mar 2016 | CNY | 14.092 | 14.56 | 13.488 | 14.14 | 14.14 | -0.504 (-3.44%) | 31,959,672 |
3 Mar 2016 | CNY | 14.8 | 15.848 | 14.532 | 14.644 | 14.644 | -0.484 (-3.20%) | 43,480,812 |
2 Mar 2016 | CNY | 15 | 16.04 | 14.4 | 15.128 | 15.128 | +0.332 (+2.24%) | 55,472,085 |
1 Mar 2016 | CNY | 13.596 | 14.796 | 13.224 | 14.796 | 14.796 | +1.344 (+9.99%) | 33,311,740 |
29 Feb 2016 | CNY | 13.6 | 13.8 | 12.42 | 13.452 | 13.452 | -0.348 (-2.52%) | 35,516,417 |
26 Feb 2016 | CNY | 12.744 | 13.8 | 12.424 | 13.8 | 13.8 | +1.256 (+10.01%) | 37,903,982 |
25 Feb 2016 | CNY | 12.636 | 13.096 | 12.292 | 12.544 | 12.544 | -0.256 (-2%) | 23,660,395 |
24 Feb 2016 | CNY | 13.044 | 13.152 | 12.4 | 12.8 | 12.8 | -0.12 (-0.93%) | 18,098,347 |
23 Feb 2016 | CNY | 13.476 | 13.548 | 12.756 | 12.92 | 12.92 | -0.72 (-5.28%) | 22,876,835 |
22 Feb 2016 | CNY | 13.6 | 13.716 | 13.416 | 13.64 | 13.64 | -0.228 (-1.64%) | 20,909,130 |