Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2016 | CNY | 11.55 | 11.8 | 11.3 | 11.54 | 11.54 | -0.05 (-0.43%) | 39,612,994 |
23 Mar 2016 | CNY | 11.37 | 11.84 | 11.25 | 11.59 | 11.59 | +0.14 (+1.22%) | 32,824,082 |
22 Mar 2016 | CNY | 11.37 | 11.9 | 11.15 | 11.45 | 11.45 | -0.12 (-1.04%) | 55,929,643 |
21 Mar 2016 | CNY | 11 | 11.6 | 10.88 | 11.57 | 11.57 | +0.69 (+6.34%) | 43,330,658 |
18 Mar 2016 | CNY | 10.53 | 10.99 | 10.5 | 10.88 | 10.88 | +0.37 (+3.52%) | 29,490,013 |
17 Mar 2016 | CNY | 10.32 | 10.54 | 10.23 | 10.51 | 10.51 | +0.26 (+2.54%) | 17,194,339 |
16 Mar 2016 | CNY | 10.49 | 10.55 | 10.2 | 10.25 | 10.25 | -0.27 (-2.57%) | 11,966,036 |
15 Mar 2016 | CNY | 10.5 | 10.58 | 10.24 | 10.52 | 10.52 | -0.02 (-0.19%) | 16,251,918 |
14 Mar 2016 | CNY | 10.37 | 10.66 | 10.36 | 10.54 | 10.54 | +0.3 (+2.93%) | 15,920,498 |
11 Mar 2016 | CNY | 10.03 | 10.35 | 10 | 10.24 | 10.24 | +0.05 (+0.49%) | 12,484,251 |
10 Mar 2016 | CNY | 10.5 | 10.62 | 10.15 | 10.19 | 10.19 | -0.16 (-1.55%) | 15,876,158 |
9 Mar 2016 | CNY | 10.5 | 10.66 | 10.09 | 10.35 | 10.35 | -0.41 (-3.81%) | 25,656,213 |
8 Mar 2016 | CNY | 10.85 | 11 | 10.43 | 10.76 | 10.76 | -0.29 (-2.62%) | 32,451,035 |
7 Mar 2016 | CNY | 10.39 | 11.1 | 10.37 | 11.05 | 11.05 | +0.87 (+8.55%) | 39,792,701 |
4 Mar 2016 | CNY | 10.45 | 10.54 | 9.97 | 10.18 | 10.18 | -0.36 (-3.42%) | 25,979,076 |
3 Mar 2016 | CNY | 10.16 | 10.73 | 10.1 | 10.54 | 10.54 | +0.37 (+3.64%) | 35,469,410 |
2 Mar 2016 | CNY | 9.68 | 10.18 | 9.61 | 10.17 | 10.17 | +0.52 (+5.39%) | 24,345,060 |
1 Mar 2016 | CNY | 9.28 | 10.1 | 9.22 | 9.65 | 9.65 | +0.46 (+5.01%) | 23,031,499 |
29 Feb 2016 | CNY | 9.97 | 9.97 | 9.08 | 9.19 | 9.19 | -0.84 (-8.37%) | 25,215,761 |
26 Feb 2016 | CNY | 10.03 | 10.24 | 9.7 | 10.03 | 10.03 | -0.01 (-0.10%) | 18,374,965 |
25 Feb 2016 | CNY | 11.06 | 11.1 | 10.04 | 10.04 | 10.04 | -1.12 (-10.04%) | 30,753,343 |
24 Feb 2016 | CNY | 10.92 | 11.37 | 10.88 | 11.16 | 11.16 | -0.03 (-0.27%) | 30,995,301 |
23 Feb 2016 | CNY | 10.73 | 11.2 | 10.63 | 11.19 | 11.19 | +0.51 (+4.78%) | 37,282,820 |
22 Feb 2016 | CNY | 10.48 | 10.75 | 10.42 | 10.68 | 10.68 | +0.32 (+3.09%) | 21,931,963 |
19 Feb 2016 | CNY | 10.32 | 10.45 | 10.21 | 10.36 | 10.36 | -0.03 (-0.29%) | 13,653,385 |
18 Feb 2016 | CNY | 10.6 | 10.63 | 10.34 | 10.39 | 10.39 | -0.09 (-0.86%) | 20,087,041 |
17 Feb 2016 | CNY | 10.26 | 10.55 | 10.19 | 10.48 | 10.48 | +0.22 (+2.14%) | 24,428,251 |
16 Feb 2016 | CNY | 9.95 | 10.32 | 9.92 | 10.26 | 10.26 | +0.38 (+3.85%) | 24,779,813 |
15 Feb 2016 | CNY | 9.64 | 10 | 9.64 | 9.88 | 9.88 | -0.24 (-2.37%) | 15,640,184 |
5 Feb 2016 | CNY | 10.18 | 10.27 | 10.05 | 10.12 | 10.12 | -0.05 (-0.49%) | 12,206,351 |