Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2016 | CNY | 10.5 | 10.55 | 10.22 | 10.44 | 10.44 | -0.22 (-2.06%) | 4,162,462 |
11 May 2016 | CNY | 10.73 | 10.83 | 10.58 | 10.66 | 10.66 | -0.03 (-0.28%) | 3,327,788 |
10 May 2016 | CNY | 10.53 | 10.79 | 10.53 | 10.69 | 10.69 | +0.13 (+1.23%) | 3,741,499 |
9 May 2016 | CNY | 11.43 | 11.46 | 10.48 | 10.56 | 10.56 | -0.91 (-7.93%) | 7,160,038 |
6 May 2016 | CNY | 12.28 | 12.33 | 11.45 | 11.47 | 11.47 | -0.82 (-6.67%) | 9,170,524 |
5 May 2016 | CNY | 12.16 | 12.31 | 12.15 | 12.29 | 12.29 | +0.08 (+0.66%) | 3,787,155 |
4 May 2016 | CNY | 12.11 | 12.37 | 12.11 | 12.21 | 12.21 | -0.05 (-0.41%) | 4,735,052 |
3 May 2016 | CNY | 11.91 | 12.32 | 11.81 | 12.26 | 12.26 | +0.36 (+3.03%) | 5,807,786 |
29 Apr 2016 | CNY | 11.85 | 11.97 | 11.7 | 11.9 | 11.9 | +0.01 (+0.08%) | 3,688,677 |
28 Apr 2016 | CNY | 11.97 | 12.09 | 11.58 | 11.89 | 11.89 | -0.1 (-0.83%) | 6,430,400 |
27 Apr 2016 | CNY | 12.08 | 12.26 | 11.95 | 11.99 | 11.99 | -0.09 (-0.75%) | 6,098,194 |
26 Apr 2016 | CNY | 11.93 | 12.08 | 11.83 | 12.08 | 12.08 | +0.13 (+1.09%) | 5,187,843 |
25 Apr 2016 | CNY | 12.28 | 12.28 | 11.7 | 11.95 | 11.95 | -0.31 (-2.53%) | 6,857,030 |
22 Apr 2016 | CNY | 12.21 | 12.39 | 12.01 | 12.26 | 12.26 | -0.1 (-0.81%) | 7,435,540 |
21 Apr 2016 | CNY | 12.41 | 12.63 | 12.2 | 12.36 | 12.36 | -0.15 (-1.20%) | 8,637,271 |
20 Apr 2016 | CNY | 13.3 | 13.64 | 12.06 | 12.51 | 12.51 | -0.73 (-5.51%) | 15,908,519 |
19 Apr 2016 | CNY | 13.33 | 13.4 | 12.9 | 13.24 | 13.24 | +0.03 (+0.23%) | 9,544,160 |
18 Apr 2016 | CNY | 13.72 | 13.72 | 13.19 | 13.21 | 13.21 | -0.5 (-3.65%) | 10,507,988 |
15 Apr 2016 | CNY | 13.5 | 13.73 | 13.31 | 13.71 | 13.71 | +0.21 (+1.56%) | 12,504,060 |
14 Apr 2016 | CNY | 13.46 | 13.65 | 13.27 | 13.5 | 13.5 | +0.1 (+0.75%) | 10,121,609 |
13 Apr 2016 | CNY | 13.32 | 13.69 | 13.21 | 13.4 | 13.4 | -0.01 (-0.07%) | 19,846,364 |
12 Apr 2016 | CNY | 12.86 | 13.63 | 12.7 | 13.41 | 13.41 | +0.59 (+4.60%) | 25,375,962 |
11 Apr 2016 | CNY | 12.69 | 12.96 | 12.67 | 12.82 | 12.82 | +0.25 (+1.99%) | 8,279,974 |
8 Apr 2016 | CNY | 12.71 | 12.78 | 12.46 | 12.57 | 12.57 | -0.41 (-3.16%) | 8,527,400 |
7 Apr 2016 | CNY | 12.9 | 13.09 | 12.58 | 12.98 | 12.98 | +0.08 (+0.62%) | 15,851,367 |
6 Apr 2016 | CNY | 12.7 | 12.97 | 12.63 | 12.9 | 12.9 | +0.13 (+1.02%) | 12,885,707 |
5 Apr 2016 | CNY | 12.43 | 12.85 | 12.38 | 12.77 | 12.77 | +0.34 (+2.74%) | 9,558,454 |
1 Apr 2016 | CNY | 12.59 | 12.59 | 12.21 | 12.43 | 12.43 | -0.17 (-1.35%) | 6,342,167 |
31 Mar 2016 | CNY | 12.65 | 12.89 | 12.53 | 12.6 | 12.6 | +0.03 (+0.24%) | 10,203,599 |
30 Mar 2016 | CNY | 12.22 | 12.58 | 12.22 | 12.57 | 12.57 | +0.44 (+3.63%) | 7,729,160 |