Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | CNY | 10.61 | 10.62 | 10.15 | 10.24 | 10.24 | -0.42 (-3.94%) | 13,424,291 |
6 May 2016 | CNY | 10.93 | 11.02 | 10.57 | 10.66 | 10.66 | -0.27 (-2.47%) | 17,604,182 |
5 May 2016 | CNY | 10.82 | 10.96 | 10.77 | 10.93 | 10.93 | +0.04 (+0.37%) | 10,816,315 |
4 May 2016 | CNY | 10.7 | 11.05 | 10.7 | 10.89 | 10.89 | +0.08 (+0.74%) | 18,173,417 |
3 May 2016 | CNY | 10.39 | 10.82 | 10.35 | 10.81 | 10.81 | +0.37 (+3.54%) | 18,621,257 |
29 Apr 2016 | CNY | 10.39 | 10.56 | 10.34 | 10.44 | 10.44 | +0.11 (+1.06%) | 9,850,065 |
28 Apr 2016 | CNY | 10.51 | 10.58 | 10.2 | 10.33 | 10.33 | -0.17 (-1.62%) | 14,422,142 |
27 Apr 2016 | CNY | 10.62 | 10.79 | 10.45 | 10.5 | 10.5 | -0.07 (-0.66%) | 15,007,311 |
26 Apr 2016 | CNY | 10.42 | 10.6 | 10.32 | 10.57 | 10.57 | +0.15 (+1.44%) | 14,023,886 |
25 Apr 2016 | CNY | 10.55 | 10.6 | 10.32 | 10.42 | 10.42 | -0.22 (-2.07%) | 13,859,334 |
22 Apr 2016 | CNY | 10.6 | 10.7 | 10.45 | 10.64 | 10.64 | -0.11 (-1.02%) | 15,241,530 |
21 Apr 2016 | CNY | 10.68 | 10.99 | 10.59 | 10.75 | 10.75 | +0.06 (+0.56%) | 25,312,586 |
20 Apr 2016 | CNY | 11.03 | 11.31 | 10.41 | 10.69 | 10.69 | -0.33 (-2.99%) | 32,039,844 |
19 Apr 2016 | CNY | 11.08 | 11.1 | 10.95 | 11.02 | 11.02 | +0.01 (+0.09%) | 12,350,653 |
18 Apr 2016 | CNY | 11.26 | 11.27 | 10.94 | 11.01 | 11.01 | -0.23 (-2.05%) | 17,404,066 |
15 Apr 2016 | CNY | 11.29 | 11.36 | 11.17 | 11.24 | 11.24 | -0.06 (-0.53%) | 14,560,763 |
14 Apr 2016 | CNY | 11.37 | 11.37 | 11.13 | 11.3 | 11.3 | +0.06 (+0.53%) | 19,720,422 |
13 Apr 2016 | CNY | 11.14 | 11.34 | 11.1 | 11.24 | 11.24 | +0.19 (+1.72%) | 30,616,677 |
12 Apr 2016 | CNY | 11.07 | 11.13 | 10.9 | 11.05 | 11.05 | -0.01 (-0.09%) | 14,594,470 |
11 Apr 2016 | CNY | 10.93 | 11.13 | 10.93 | 11.06 | 11.06 | +0.22 (+2.03%) | 17,702,051 |
8 Apr 2016 | CNY | 10.92 | 10.99 | 10.74 | 10.84 | 10.84 | -0.24 (-2.17%) | 19,042,941 |
7 Apr 2016 | CNY | 11.36 | 11.38 | 11.01 | 11.08 | 11.08 | -0.28 (-2.46%) | 21,917,199 |
6 Apr 2016 | CNY | 11.19 | 11.44 | 11.12 | 11.36 | 11.36 | +0.12 (+1.07%) | 26,542,257 |
5 Apr 2016 | CNY | 10.85 | 11.26 | 10.85 | 11.24 | 11.24 | +0.3 (+2.74%) | 31,195,868 |
1 Apr 2016 | CNY | 11.05 | 11.09 | 10.77 | 10.94 | 10.94 | -0.19 (-1.71%) | 24,405,308 |
31 Mar 2016 | CNY | 11.15 | 11.24 | 10.96 | 11.13 | 11.13 | -0.15 (-1.33%) | 37,147,906 |
30 Mar 2016 | CNY | 11.07 | 11.29 | 11.04 | 11.28 | 11.28 | +0.29 (+2.64%) | 23,818,478 |
29 Mar 2016 | CNY | 11.34 | 11.34 | 10.82 | 10.99 | 10.99 | -0.39 (-3.43%) | 34,197,064 |
28 Mar 2016 | CNY | 11.69 | 11.89 | 11.28 | 11.38 | 11.38 | -0.48 (-4.05%) | 39,512,005 |
25 Mar 2016 | CNY | 11.96 | 12.59 | 11.83 | 11.86 | 11.86 | +0.32 (+2.77%) | 56,350,693 |