Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 12.41 | 12.51 | 12.39 | 12.42 | 12.42 | -0.04 (-0.32%) | 3,661,791 |
13 Sep 2016 | CNY | 12.63 | 12.64 | 12.43 | 12.46 | 12.46 | -0.13 (-1.03%) | 5,658,697 |
12 Sep 2016 | CNY | 12.83 | 12.85 | 12.4 | 12.59 | 12.59 | -0.38 (-2.93%) | 14,255,635 |
9 Sep 2016 | CNY | 13.07 | 13.1 | 12.96 | 12.97 | 12.97 | -0.08 (-0.61%) | 5,465,594 |
8 Sep 2016 | CNY | 13.11 | 13.13 | 12.99 | 13.05 | 13.05 | -0.07 (-0.53%) | 5,372,573 |
7 Sep 2016 | CNY | 13.2 | 13.24 | 13.08 | 13.12 | 13.12 | -0.06 (-0.46%) | 5,882,302 |
6 Sep 2016 | CNY | 13.13 | 13.19 | 12.92 | 13.18 | 13.18 | +0.07 (+0.53%) | 7,265,316 |
5 Sep 2016 | CNY | 13.12 | 13.2 | 13.05 | 13.11 | 13.11 | +0.02 (+0.15%) | 4,745,529 |
2 Sep 2016 | CNY | 13.03 | 13.15 | 13.01 | 13.09 | 13.09 | +0.06 (+0.46%) | 6,243,222 |
1 Sep 2016 | CNY | 13.3 | 13.34 | 13 | 13.03 | 13.03 | -0.29 (-2.18%) | 9,780,853 |
31 Aug 2016 | CNY | 13.27 | 13.36 | 13.24 | 13.32 | 13.32 | +0.06 (+0.45%) | 5,095,168 |
30 Aug 2016 | CNY | 13.35 | 13.38 | 13.24 | 13.26 | 13.26 | -0.04 (-0.30%) | 5,660,726 |
29 Aug 2016 | CNY | 13.45 | 13.47 | 13.24 | 13.3 | 13.3 | -0.17 (-1.26%) | 7,334,641 |
26 Aug 2016 | CNY | 13.59 | 13.62 | 13.43 | 13.47 | 13.47 | -0.1 (-0.74%) | 5,824,490 |
25 Aug 2016 | CNY | 13.46 | 13.58 | 13.32 | 13.57 | 13.57 | +0.05 (+0.37%) | 8,674,107 |
24 Aug 2016 | CNY | 13.64 | 13.73 | 13.49 | 13.52 | 13.52 | -0.12 (-0.88%) | 9,412,071 |
23 Aug 2016 | CNY | 13.85 | 13.97 | 13.46 | 13.64 | 13.64 | -0.23 (-1.66%) | 20,000,667 |
22 Aug 2016 | CNY | 13.85 | 14.1 | 13.83 | 13.87 | 13.87 | +0.03 (+0.22%) | 18,459,029 |
19 Aug 2016 | CNY | 13.72 | 13.93 | 13.72 | 13.84 | 13.84 | +0.05 (+0.36%) | 16,410,359 |
18 Aug 2016 | CNY | 13.61 | 13.93 | 13.55 | 13.79 | 13.79 | +0.11 (+0.80%) | 20,619,062 |
17 Aug 2016 | CNY | 13.54 | 13.8 | 13.45 | 13.68 | 13.68 | +0.12 (+0.88%) | 15,528,106 |
16 Aug 2016 | CNY | 13.58 | 13.87 | 13.5 | 13.56 | 13.56 | +0.02 (+0.15%) | 25,431,539 |
15 Aug 2016 | CNY | 13.24 | 13.6 | 13.22 | 13.54 | 13.54 | +0.29 (+2.19%) | 20,159,843 |
12 Aug 2016 | CNY | 13.11 | 13.29 | 12.97 | 13.25 | 13.25 | +0.15 (+1.15%) | 11,361,353 |
11 Aug 2016 | CNY | 13.18 | 13.35 | 13.08 | 13.1 | 13.1 | -0.04 (-0.30%) | 10,474,633 |
10 Aug 2016 | CNY | 13.45 | 13.49 | 13.13 | 13.14 | 13.14 | -0.33 (-2.45%) | 13,811,674 |
9 Aug 2016 | CNY | 13.4 | 13.55 | 13.24 | 13.47 | 13.47 | +0.05 (+0.37%) | 17,302,255 |
8 Aug 2016 | CNY | 13.17 | 13.46 | 13.16 | 13.42 | 13.42 | +0.25 (+1.90%) | 17,565,112 |
5 Aug 2016 | CNY | 13.11 | 13.74 | 13.09 | 13.17 | 13.17 | +0.01 (+0.08%) | 23,113,023 |
4 Aug 2016 | CNY | 13.15 | 13.29 | 13.03 | 13.16 | 13.16 | -0.06 (-0.45%) | 18,947,028 |