Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 10.27 | 10.43 | 10.26 | 10.42 | 10.42 | +0.11 (+1.07%) | 6,003,828 |
21 Jun 2016 | CNY | 10.55 | 10.58 | 10.28 | 10.31 | 10.31 | -0.12 (-1.15%) | 9,020,652 |
20 Jun 2016 | CNY | 10.51 | 10.52 | 10.37 | 10.43 | 10.43 | -0.1 (-0.95%) | 7,928,002 |
17 Jun 2016 | CNY | 10.48 | 10.68 | 10.33 | 10.53 | 10.53 | +0.08 (+0.77%) | 14,959,333 |
16 Jun 2016 | CNY | 10.5 | 10.66 | 10.41 | 10.45 | 10.45 | -0.18 (-1.69%) | 13,597,937 |
15 Jun 2016 | CNY | 10.26 | 10.64 | 10.2 | 10.63 | 10.63 | +0.41 (+4.01%) | 20,768,729 |
14 Jun 2016 | CNY | 10.12 | 10.23 | 10.03 | 10.22 | 10.22 | +0.08 (+0.79%) | 10,056,114 |
13 Jun 2016 | CNY | 10.52 | 10.52 | 10.1 | 10.14 | 10.14 | -0.44 (-4.16%) | 12,700,801 |
8 Jun 2016 | CNY | 10.65 | 10.74 | 10.49 | 10.58 | 10.58 | -0.1 (-0.94%) | 11,829,680 |
7 Jun 2016 | CNY | 10.68 | 10.78 | 10.55 | 10.68 | 10.68 | -0.01 (-0.09%) | 13,548,233 |
6 Jun 2016 | CNY | 10.46 | 10.76 | 10.39 | 10.69 | 10.69 | +0.24 (+2.30%) | 21,373,763 |
3 Jun 2016 | CNY | 10.5 | 10.6 | 10.38 | 10.45 | 10.45 | +0.04 (+0.38%) | 19,291,125 |
2 Jun 2016 | CNY | 10.34 | 10.46 | 10.3 | 10.41 | 10.41 | +0.1 (+0.97%) | 12,953,760 |
1 Jun 2016 | CNY | 10.31 | 10.4 | 10.26 | 10.31 | 10.31 | -0.04 (-0.39%) | 13,291,789 |
31 May 2016 | CNY | 10.03 | 10.38 | 10.02 | 10.35 | 10.35 | +0.32 (+3.19%) | 18,634,063 |
30 May 2016 | CNY | 10.07 | 10.1 | 9.98 | 10.03 | 10.03 | -0.11 (-1.08%) | 6,760,655 |
27 May 2016 | CNY | 10.1 | 10.17 | 10 | 10.14 | 10.14 | -0.01 (-0.10%) | 8,421,337 |
26 May 2016 | CNY | 10.23 | 10.26 | 9.9 | 10.15 | 10.15 | -0.06 (-0.59%) | 11,785,332 |
25 May 2016 | CNY | 10.34 | 10.38 | 10.11 | 10.21 | 10.21 | -0.08 (-0.78%) | 10,876,442 |
24 May 2016 | CNY | 10.28 | 10.44 | 10.12 | 10.29 | 10.29 | +0.1 (+0.98%) | 15,631,908 |
23 May 2016 | CNY | 10.15 | 10.24 | 10.09 | 10.19 | 10.19 | +0.03 (+0.30%) | 11,098,162 |
20 May 2016 | CNY | 10.01 | 10.2 | 9.94 | 10.16 | 10.16 | +0.08 (+0.79%) | 10,527,211 |
19 May 2016 | CNY | 10.08 | 10.24 | 9.91 | 10.08 | 10.08 | -0.07 (-0.69%) | 14,456,205 |
18 May 2016 | CNY | 10.38 | 10.45 | 10.02 | 10.15 | 10.15 | -0.32 (-3.06%) | 18,127,433 |
17 May 2016 | CNY | 10.65 | 10.69 | 10.38 | 10.47 | 10.47 | -0.18 (-1.69%) | 15,270,832 |
16 May 2016 | CNY | 10.31 | 10.66 | 10.2 | 10.65 | 10.65 | +0.27 (+2.60%) | 20,033,351 |
13 May 2016 | CNY | 10.62 | 10.7 | 10.3 | 10.38 | 10.38 | -0.57 (-5.21%) | 24,349,498 |
12 May 2016 | CNY | 10.66 | 11.03 | 10.44 | 10.95 | 10.95 | +0.07 (+0.64%) | 30,630,187 |
11 May 2016 | CNY | 10.55 | 11.25 | 10.55 | 10.88 | 10.88 | +0.58 (+5.63%) | 34,745,097 |
10 May 2016 | CNY | 10.22 | 10.35 | 10.22 | 10.3 | 10.3 | +0.06 (+0.59%) | 6,943,687 |