Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | CNY | 12 | 12.22 | 11.71 | 12.03 | 12.03 | -0.06 (-0.50%) | 12,748,615 |
6 Sep 2016 | CNY | 11.94 | 12.17 | 11.61 | 12.09 | 12.09 | +0.12 (+1.00%) | 17,860,242 |
5 Sep 2016 | CNY | 11.87 | 12.04 | 11.7 | 11.97 | 11.97 | +0.15 (+1.27%) | 13,514,498 |
2 Sep 2016 | CNY | 11.9 | 12.17 | 11.57 | 11.82 | 11.82 | -0.14 (-1.17%) | 27,533,144 |
1 Sep 2016 | CNY | 12.71 | 12.76 | 11.88 | 11.96 | 11.96 | -0.85 (-6.64%) | 35,636,508 |
31 Aug 2016 | CNY | 12.35 | 12.85 | 12.23 | 12.81 | 12.81 | +0.47 (+3.81%) | 27,715,315 |
30 Aug 2016 | CNY | 12.35 | 12.59 | 12.31 | 12.34 | 12.34 | -0.05 (-0.40%) | 10,886,647 |
29 Aug 2016 | CNY | 12.32 | 12.45 | 12.1 | 12.39 | 12.39 | +0.02 (+0.16%) | 14,580,531 |
26 Aug 2016 | CNY | 12.69 | 12.76 | 12.33 | 12.37 | 12.37 | -0.18 (-1.43%) | 15,776,142 |
25 Aug 2016 | CNY | 12.5 | 12.61 | 12.27 | 12.55 | 12.55 | -0.14 (-1.10%) | 19,172,011 |
24 Aug 2016 | CNY | 12.8 | 12.97 | 12.59 | 12.69 | 12.69 | -0.07 (-0.55%) | 17,259,800 |
23 Aug 2016 | CNY | 13.18 | 13.29 | 12.55 | 12.76 | 12.76 | -0.42 (-3.19%) | 25,174,031 |
22 Aug 2016 | CNY | 13.32 | 13.63 | 13.15 | 13.18 | 13.18 | -0.19 (-1.42%) | 21,791,061 |
19 Aug 2016 | CNY | 13.48 | 13.72 | 13.1 | 13.37 | 13.37 | -0.08 (-0.59%) | 29,042,300 |
18 Aug 2016 | CNY | 13.38 | 14.24 | 13.21 | 13.45 | 13.45 | +0.07 (+0.52%) | 53,671,215 |
17 Aug 2016 | CNY | 13.23 | 13.48 | 12.91 | 13.38 | 13.38 | +0.1 (+0.75%) | 32,613,837 |
16 Aug 2016 | CNY | 13.7 | 13.87 | 13.27 | 13.28 | 13.28 | -0.43 (-3.14%) | 43,595,262 |
15 Aug 2016 | CNY | 13.05 | 13.88 | 12.91 | 13.71 | 13.71 | +0.82 (+6.36%) | 75,308,378 |
12 Aug 2016 | CNY | 12.12 | 13 | 12.07 | 12.89 | 12.89 | +0.76 (+6.27%) | 48,959,097 |
11 Aug 2016 | CNY | 12.11 | 12.28 | 11.98 | 12.13 | 12.13 | -0.01 (-0.08%) | 18,816,335 |
10 Aug 2016 | CNY | 12.5 | 12.54 | 12.12 | 12.14 | 12.14 | -0.43 (-3.42%) | 25,970,250 |
9 Aug 2016 | CNY | 12.53 | 12.78 | 12.35 | 12.57 | 12.57 | 0.0 (0.0%) | 29,586,091 |
8 Aug 2016 | CNY | 11.91 | 12.84 | 11.72 | 12.57 | 12.57 | +0.6 (+5.01%) | 49,938,725 |
5 Aug 2016 | CNY | 12.12 | 12.33 | 11.87 | 11.97 | 11.97 | -0.12 (-0.99%) | 32,211,716 |
4 Aug 2016 | CNY | 12.3 | 12.33 | 11.91 | 12.09 | 12.09 | -0.29 (-2.34%) | 43,594,668 |
3 Aug 2016 | CNY | 11.4 | 12.55 | 11.31 | 12.38 | 12.38 | +0.97 (+8.50%) | 64,184,551 |
2 Aug 2016 | CNY | 10.8 | 11.43 | 10.74 | 11.41 | 11.41 | +0.7 (+6.54%) | 34,588,629 |
1 Aug 2016 | CNY | 10.68 | 10.94 | 10.63 | 10.71 | 10.71 | +0.05 (+0.47%) | 17,823,206 |
29 Jul 2016 | CNY | 10.59 | 10.96 | 10.53 | 10.66 | 10.66 | +0.05 (+0.47%) | 21,514,282 |
28 Jul 2016 | CNY | 10.61 | 10.66 | 10.32 | 10.61 | 10.61 | 0.0 (0.0%) | 14,838,160 |