Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2016 | CNY | 11.01 | 11.01 | 10.56 | 10.58 | 10.58 | -0.61 (-5.45%) | 18,991,499 |
9 Sep 2016 | CNY | 11.44 | 11.47 | 11.17 | 11.19 | 11.19 | -0.28 (-2.44%) | 11,994,257 |
8 Sep 2016 | CNY | 11.47 | 11.53 | 11.34 | 11.47 | 11.47 | +0.01 (+0.09%) | 10,018,291 |
7 Sep 2016 | CNY | 11.39 | 11.58 | 11.33 | 11.46 | 11.46 | +0.07 (+0.61%) | 17,129,695 |
6 Sep 2016 | CNY | 11.25 | 11.41 | 11.11 | 11.39 | 11.39 | +0.14 (+1.24%) | 10,726,133 |
5 Sep 2016 | CNY | 11.25 | 11.35 | 11.2 | 11.25 | 11.25 | +0.08 (+0.72%) | 7,681,501 |
2 Sep 2016 | CNY | 11.17 | 11.29 | 11.05 | 11.17 | 11.17 | +0.01 (+0.09%) | 8,194,690 |
1 Sep 2016 | CNY | 11.33 | 11.46 | 11.13 | 11.16 | 11.16 | -0.24 (-2.11%) | 9,935,459 |
31 Aug 2016 | CNY | 11.46 | 11.46 | 11.24 | 11.4 | 11.4 | -0.01 (-0.09%) | 9,906,500 |
30 Aug 2016 | CNY | 11.28 | 11.58 | 11.25 | 11.41 | 11.41 | +0.18 (+1.60%) | 13,268,770 |
29 Aug 2016 | CNY | 11.25 | 11.29 | 11.17 | 11.23 | 11.23 | +0.03 (+0.27%) | 5,623,360 |
26 Aug 2016 | CNY | 11.19 | 11.39 | 11.19 | 11.2 | 11.2 | -0.02 (-0.18%) | 7,202,290 |
25 Aug 2016 | CNY | 11.36 | 11.36 | 11.13 | 11.22 | 11.22 | -0.16 (-1.41%) | 9,303,260 |
24 Aug 2016 | CNY | 11.43 | 11.48 | 11.36 | 11.38 | 11.38 | -0.01 (-0.09%) | 6,333,694 |
23 Aug 2016 | CNY | 11.35 | 11.52 | 11.24 | 11.39 | 11.39 | +0.11 (+0.98%) | 8,897,565 |
22 Aug 2016 | CNY | 11.69 | 11.72 | 11.24 | 11.28 | 11.28 | -0.46 (-3.92%) | 18,448,505 |
19 Aug 2016 | CNY | 11.77 | 12 | 11.68 | 11.74 | 11.74 | -0.15 (-1.26%) | 19,089,749 |
18 Aug 2016 | CNY | 11.61 | 12.12 | 11.58 | 11.89 | 11.89 | +0.21 (+1.80%) | 27,381,965 |
17 Aug 2016 | CNY | 11.61 | 11.71 | 11.55 | 11.68 | 11.68 | -0.05 (-0.43%) | 13,868,477 |
16 Aug 2016 | CNY | 11.77 | 11.81 | 11.67 | 11.73 | 11.73 | +0.01 (+0.09%) | 15,580,826 |
15 Aug 2016 | CNY | 11.58 | 11.84 | 11.47 | 11.72 | 11.72 | +0.15 (+1.30%) | 20,684,791 |
12 Aug 2016 | CNY | 11.52 | 11.6 | 11.29 | 11.57 | 11.57 | -0.09 (-0.77%) | 16,928,106 |
11 Aug 2016 | CNY | 11.43 | 11.75 | 11.19 | 11.66 | 11.66 | +0.18 (+1.57%) | 24,339,727 |
10 Aug 2016 | CNY | 11.49 | 11.66 | 11.4 | 11.48 | 11.48 | -0.08 (-0.69%) | 14,865,052 |
9 Aug 2016 | CNY | 11.3 | 11.85 | 11.3 | 11.56 | 11.56 | +0.31 (+2.76%) | 25,821,940 |
8 Aug 2016 | CNY | 11 | 11.26 | 10.9 | 11.25 | 11.25 | +0.1 (+0.90%) | 11,102,992 |
5 Aug 2016 | CNY | 11.33 | 11.49 | 11.13 | 11.15 | 11.15 | -0.18 (-1.59%) | 13,859,747 |
4 Aug 2016 | CNY | 11.05 | 11.36 | 11.02 | 11.33 | 11.33 | +0.32 (+2.91%) | 19,647,411 |
3 Aug 2016 | CNY | 11.02 | 11.05 | 10.89 | 11.01 | 11.01 | -0.01 (-0.09%) | 9,700,109 |
2 Aug 2016 | CNY | 10.87 | 11.04 | 10.85 | 11.02 | 11.02 | +0.14 (+1.29%) | 10,170,666 |