Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2016 | CNY | 12.63 | 12.95 | 12.63 | 12.79 | 12.79 | -0.02 (-0.16%) | 4,989,953 |
3 May 2016 | CNY | 12 | 13.05 | 11.97 | 12.81 | 12.81 | +0.75 (+6.22%) | 6,996,718 |
29 Apr 2016 | CNY | 11.82 | 12.14 | 11.81 | 12.06 | 12.06 | +0.15 (+1.26%) | 2,230,188 |
28 Apr 2016 | CNY | 11.98 | 12 | 11.76 | 11.91 | 11.91 | -0.07 (-0.58%) | 1,607,777 |
27 Apr 2016 | CNY | 12 | 12.08 | 11.85 | 11.98 | 11.98 | -0.02 (-0.17%) | 2,114,397 |
26 Apr 2016 | CNY | 11.97 | 12.05 | 11.73 | 12 | 12 | +0.05 (+0.42%) | 2,034,219 |
25 Apr 2016 | CNY | 11.77 | 12 | 11.71 | 11.95 | 11.95 | +0.14 (+1.19%) | 2,154,236 |
22 Apr 2016 | CNY | 11.71 | 11.9 | 11.66 | 11.81 | 11.81 | +0.06 (+0.51%) | 1,519,357 |
21 Apr 2016 | CNY | 11.74 | 12.13 | 11.7 | 11.75 | 11.75 | -0.18 (-1.51%) | 2,397,517 |
20 Apr 2016 | CNY | 12.69 | 12.73 | 11.61 | 11.93 | 11.93 | -0.65 (-5.17%) | 3,849,817 |
19 Apr 2016 | CNY | 12.57 | 12.83 | 12.45 | 12.58 | 12.58 | +0.05 (+0.40%) | 1,849,145 |
18 Apr 2016 | CNY | 12.58 | 12.68 | 12.4 | 12.53 | 12.53 | -0.2 (-1.57%) | 2,366,116 |
15 Apr 2016 | CNY | 12.53 | 12.82 | 12.45 | 12.73 | 12.73 | +0.17 (+1.35%) | 2,256,599 |
14 Apr 2016 | CNY | 12.47 | 12.62 | 12.4 | 12.56 | 12.56 | +0.14 (+1.13%) | 2,228,401 |
13 Apr 2016 | CNY | 12.36 | 12.63 | 12.27 | 12.42 | 12.42 | +0.13 (+1.06%) | 2,892,784 |
12 Apr 2016 | CNY | 12.5 | 12.6 | 12.16 | 12.29 | 12.29 | -0.23 (-1.84%) | 2,928,636 |
11 Apr 2016 | CNY | 12.45 | 12.68 | 12.45 | 12.52 | 12.52 | +0.14 (+1.13%) | 2,883,327 |
8 Apr 2016 | CNY | 12.39 | 12.48 | 12.26 | 12.38 | 12.38 | -0.17 (-1.35%) | 2,727,752 |
7 Apr 2016 | CNY | 12.61 | 12.74 | 12.4 | 12.55 | 12.55 | -0.08 (-0.63%) | 3,779,219 |
6 Apr 2016 | CNY | 12.3 | 12.64 | 12.15 | 12.63 | 12.63 | +0.29 (+2.35%) | 3,626,203 |
5 Apr 2016 | CNY | 12.2 | 12.41 | 12.06 | 12.34 | 12.34 | +0.19 (+1.56%) | 3,067,182 |
1 Apr 2016 | CNY | 12.26 | 12.38 | 11.95 | 12.15 | 12.15 | -0.16 (-1.30%) | 2,894,127 |
31 Mar 2016 | CNY | 12.15 | 12.35 | 12.08 | 12.31 | 12.31 | +0.2 (+1.65%) | 3,874,268 |
30 Mar 2016 | CNY | 11.85 | 12.17 | 11.85 | 12.11 | 12.11 | +0.22 (+1.85%) | 4,221,764 |
29 Mar 2016 | CNY | 11.88 | 12.14 | 11.71 | 11.89 | 11.89 | +0.02 (+0.17%) | 3,087,986 |
28 Mar 2016 | CNY | 11.99 | 12.21 | 11.8 | 11.87 | 11.87 | -0.07 (-0.59%) | 2,870,932 |
25 Mar 2016 | CNY | 11.7 | 11.98 | 11.7 | 11.94 | 11.94 | +0.19 (+1.62%) | 2,291,100 |
24 Mar 2016 | CNY | 11.75 | 12.06 | 11.62 | 11.75 | 11.75 | -0.09 (-0.76%) | 2,718,788 |
23 Mar 2016 | CNY | 11.96 | 12.07 | 11.73 | 11.84 | 11.84 | -0.12 (-1.00%) | 2,535,240 |
22 Mar 2016 | CNY | 11.6 | 11.98 | 11.52 | 11.96 | 11.96 | +0.3 (+2.57%) | 4,467,127 |