Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2016 | CNY | 12.35 | 12.35 | 11.68 | 12.26 | 12.26 | +1.03 (+9.17%) | 59,870,195 |
12 Sep 2016 | CNY | 11.43 | 11.54 | 11.06 | 11.23 | 11.23 | -0.44 (-3.77%) | 14,617,686 |
9 Sep 2016 | CNY | 11.65 | 12.05 | 11.56 | 11.67 | 11.67 | +0.02 (+0.17%) | 19,545,143 |
8 Sep 2016 | CNY | 11.6 | 11.73 | 11.49 | 11.65 | 11.65 | -0.03 (-0.26%) | 12,030,419 |
7 Sep 2016 | CNY | 11.39 | 12.17 | 11.36 | 11.68 | 11.68 | +0.23 (+2.01%) | 30,192,642 |
6 Sep 2016 | CNY | 11 | 11.47 | 10.83 | 11.45 | 11.45 | +0.41 (+3.71%) | 15,443,592 |
5 Sep 2016 | CNY | 10.98 | 11.24 | 10.91 | 11.04 | 11.04 | +0.04 (+0.36%) | 6,676,142 |
2 Sep 2016 | CNY | 11.05 | 11.09 | 10.91 | 11 | 11 | -0.05 (-0.45%) | 9,080,173 |
1 Sep 2016 | CNY | 11.28 | 11.36 | 11.04 | 11.05 | 11.05 | -0.28 (-2.47%) | 9,455,995 |
31 Aug 2016 | CNY | 11.36 | 11.42 | 11.22 | 11.33 | 11.33 | -0.02 (-0.18%) | 7,735,241 |
30 Aug 2016 | CNY | 11.6 | 11.73 | 11.29 | 11.35 | 11.35 | -0.22 (-1.90%) | 10,489,343 |
29 Aug 2016 | CNY | 11.42 | 11.95 | 11.21 | 11.57 | 11.57 | +0.24 (+2.12%) | 19,403,964 |
26 Aug 2016 | CNY | 11.05 | 11.42 | 11 | 11.33 | 11.33 | +0.3 (+2.72%) | 7,471,565 |
25 Aug 2016 | CNY | 11.01 | 11.06 | 10.85 | 11.03 | 11.03 | -0.07 (-0.63%) | 3,528,152 |
24 Aug 2016 | CNY | 10.94 | 11.2 | 10.93 | 11.1 | 11.1 | +0.18 (+1.65%) | 5,135,394 |
23 Aug 2016 | CNY | 10.97 | 11.08 | 10.78 | 10.92 | 10.92 | -0.05 (-0.46%) | 5,804,250 |
22 Aug 2016 | CNY | 11.36 | 11.6 | 10.93 | 10.97 | 10.97 | -0.41 (-3.60%) | 9,799,389 |
19 Aug 2016 | CNY | 11.36 | 11.5 | 11.25 | 11.38 | 11.38 | +0.03 (+0.26%) | 4,915,294 |
18 Aug 2016 | CNY | 11.44 | 11.51 | 11.24 | 11.35 | 11.35 | -0.16 (-1.39%) | 6,538,218 |
17 Aug 2016 | CNY | 11.41 | 11.7 | 11.16 | 11.51 | 11.51 | +0.07 (+0.61%) | 13,109,696 |
16 Aug 2016 | CNY | 10.9 | 11.57 | 10.87 | 11.44 | 11.44 | +0.48 (+4.38%) | 22,573,996 |
15 Aug 2016 | CNY | 10.7 | 11.11 | 10.64 | 10.96 | 10.96 | +0.26 (+2.43%) | 20,526,743 |
12 Aug 2016 | CNY | 10.56 | 10.88 | 10.51 | 10.7 | 10.7 | +0.12 (+1.13%) | 9,428,491 |
11 Aug 2016 | CNY | 10.81 | 10.84 | 10.55 | 10.58 | 10.58 | -0.3 (-2.76%) | 8,565,460 |
10 Aug 2016 | CNY | 10.81 | 11 | 10.71 | 10.88 | 10.88 | -0.06 (-0.55%) | 17,098,341 |
9 Aug 2016 | CNY | 10.3 | 11.2 | 10.3 | 10.94 | 10.94 | +0.63 (+6.11%) | 36,092,206 |
8 Aug 2016 | CNY | 10.11 | 10.32 | 10.07 | 10.31 | 10.31 | +0.2 (+1.98%) | 5,272,008 |
5 Aug 2016 | CNY | 10.19 | 10.22 | 10.1 | 10.11 | 10.11 | -0.13 (-1.27%) | 2,334,138 |
4 Aug 2016 | CNY | 10.12 | 10.25 | 10.04 | 10.24 | 10.24 | +0.06 (+0.59%) | 3,954,687 |
3 Aug 2016 | CNY | 9.96 | 10.2 | 9.93 | 10.18 | 10.18 | +0.19 (+1.90%) | 5,589,510 |