Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | CNY | 13 | 13.09 | 12.66 | 12.76 | 12.76 | -0.35 (-2.67%) | 10,724,882 |
6 May 2016 | CNY | 13.8 | 13.82 | 13 | 13.11 | 13.11 | -0.57 (-4.17%) | 14,874,365 |
5 May 2016 | CNY | 13.51 | 13.71 | 13.43 | 13.68 | 13.68 | +0.09 (+0.66%) | 10,751,861 |
4 May 2016 | CNY | 13.37 | 13.77 | 13.32 | 13.59 | 13.59 | +0.21 (+1.57%) | 18,896,030 |
3 May 2016 | CNY | 13.18 | 13.45 | 13.1 | 13.38 | 13.38 | +0.21 (+1.59%) | 11,098,218 |
29 Apr 2016 | CNY | 13.23 | 13.37 | 13.12 | 13.17 | 13.17 | -0.2 (-1.50%) | 6,523,743 |
28 Apr 2016 | CNY | 13.33 | 13.51 | 13.16 | 13.37 | 13.37 | +0.11 (+0.83%) | 8,103,115 |
27 Apr 2016 | CNY | 13.35 | 13.46 | 13.21 | 13.26 | 13.26 | -0.16 (-1.19%) | 5,507,721 |
26 Apr 2016 | CNY | 13.31 | 13.45 | 13.17 | 13.42 | 13.42 | +0.03 (+0.22%) | 4,706,527 |
25 Apr 2016 | CNY | 13.35 | 13.65 | 13.09 | 13.39 | 13.39 | -0.05 (-0.37%) | 8,175,745 |
22 Apr 2016 | CNY | 13.29 | 13.48 | 13.16 | 13.44 | 13.44 | +0.23 (+1.74%) | 8,598,084 |
21 Apr 2016 | CNY | 13.15 | 13.35 | 13.01 | 13.21 | 13.21 | +0.01 (+0.08%) | 10,299,914 |
20 Apr 2016 | CNY | 13.88 | 13.92 | 12.85 | 13.2 | 13.2 | -0.67 (-4.83%) | 17,729,409 |
19 Apr 2016 | CNY | 13.93 | 13.95 | 13.71 | 13.87 | 13.87 | +0.07 (+0.51%) | 6,623,789 |
18 Apr 2016 | CNY | 14.16 | 14.16 | 13.76 | 13.8 | 13.8 | -0.45 (-3.16%) | 10,807,620 |
15 Apr 2016 | CNY | 14.22 | 14.42 | 14.11 | 14.25 | 14.25 | +0.02 (+0.14%) | 12,791,440 |
14 Apr 2016 | CNY | 14.13 | 14.27 | 14.08 | 14.23 | 14.23 | +0.16 (+1.14%) | 11,650,503 |
13 Apr 2016 | CNY | 13.94 | 14.25 | 13.93 | 14.07 | 14.07 | +0.17 (+1.22%) | 15,682,136 |
12 Apr 2016 | CNY | 14.03 | 14.08 | 13.73 | 13.9 | 13.9 | -0.1 (-0.71%) | 7,044,995 |
11 Apr 2016 | CNY | 13.89 | 14.1 | 13.89 | 14 | 14 | +0.19 (+1.38%) | 8,327,741 |
8 Apr 2016 | CNY | 13.85 | 13.94 | 13.62 | 13.81 | 13.81 | -0.12 (-0.86%) | 8,966,382 |
7 Apr 2016 | CNY | 14.23 | 14.3 | 13.92 | 13.93 | 13.93 | -0.29 (-2.04%) | 11,112,624 |
6 Apr 2016 | CNY | 14.25 | 14.42 | 14.07 | 14.22 | 14.22 | -0.08 (-0.56%) | 12,285,198 |
5 Apr 2016 | CNY | 14.12 | 14.33 | 14 | 14.3 | 14.3 | +0.14 (+0.99%) | 17,387,985 |
1 Apr 2016 | CNY | 14.14 | 14.22 | 13.82 | 14.16 | 14.16 | +0.01 (+0.07%) | 11,173,745 |
31 Mar 2016 | CNY | 14.33 | 14.38 | 14.09 | 14.15 | 14.15 | -0.17 (-1.19%) | 13,131,329 |
30 Mar 2016 | CNY | 14.1 | 14.35 | 14.03 | 14.32 | 14.32 | +0.31 (+2.21%) | 14,839,645 |
29 Mar 2016 | CNY | 14.49 | 14.6 | 13.81 | 14.01 | 14.01 | -0.66 (-4.50%) | 18,833,918 |
28 Mar 2016 | CNY | 15.6 | 15.62 | 14.45 | 14.67 | 14.67 | -0.51 (-3.36%) | 33,186,094 |
25 Mar 2016 | CNY | 14.5 | 15.28 | 14.3 | 15.18 | 15.18 | +0.85 (+5.93%) | 26,985,049 |