Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2016 | CNY | 10.97 | 11.13 | 10.94 | 11.1 | 11.1 | +0.2 (+1.83%) | 2,199,639 |
19 Feb 2016 | CNY | 10.86 | 10.93 | 10.77 | 10.9 | 10.9 | +0.03 (+0.28%) | 1,379,204 |
18 Feb 2016 | CNY | 11.06 | 11.08 | 10.85 | 10.87 | 10.87 | -0.1 (-0.91%) | 2,520,341 |
17 Feb 2016 | CNY | 10.89 | 11 | 10.76 | 10.97 | 10.97 | +0.09 (+0.83%) | 2,399,383 |
16 Feb 2016 | CNY | 10.68 | 10.97 | 10.5 | 10.88 | 10.88 | +0.33 (+3.13%) | 2,595,838 |
15 Feb 2016 | CNY | 10.17 | 10.57 | 10.03 | 10.55 | 10.55 | +0.02 (+0.19%) | 1,644,761 |
5 Feb 2016 | CNY | 10.95 | 10.95 | 10.49 | 10.53 | 10.53 | -0.29 (-2.68%) | 1,453,130 |
4 Feb 2016 | CNY | 10.78 | 10.9 | 10.68 | 10.82 | 10.82 | +0.1 (+0.93%) | 2,162,389 |
3 Feb 2016 | CNY | 10.74 | 10.8 | 10.5 | 10.72 | 10.72 | -0.17 (-1.56%) | 1,766,479 |
2 Feb 2016 | CNY | 10.8 | 10.94 | 10.56 | 10.89 | 10.89 | +0.1 (+0.93%) | 3,098,329 |
1 Feb 2016 | CNY | 10.21 | 11.41 | 10.21 | 10.79 | 10.79 | +0.42 (+4.05%) | 3,521,906 |
29 Jan 2016 | CNY | 9.93 | 10.5 | 9.88 | 10.37 | 10.37 | +0.35 (+3.49%) | 3,456,424 |
28 Jan 2016 | CNY | 10.32 | 10.49 | 9.86 | 10.02 | 10.02 | -0.43 (-4.11%) | 1,708,345 |
27 Jan 2016 | CNY | 11.11 | 11.25 | 10 | 10.45 | 10.45 | -0.53 (-4.83%) | 2,416,200 |
26 Jan 2016 | CNY | 11.92 | 12.2 | 10.92 | 10.98 | 10.98 | -1.07 (-8.88%) | 2,351,899 |
25 Jan 2016 | CNY | 12.1 | 12.21 | 11.91 | 12.05 | 12.05 | +0.05 (+0.42%) | 1,206,394 |
22 Jan 2016 | CNY | 11.97 | 12.1 | 11.73 | 12 | 12 | +0.12 (+1.01%) | 1,408,949 |
21 Jan 2016 | CNY | 12.18 | 12.3 | 11.86 | 11.88 | 11.88 | -0.34 (-2.78%) | 1,892,284 |
20 Jan 2016 | CNY | 12.3 | 12.36 | 12.11 | 12.22 | 12.22 | -0.1 (-0.81%) | 1,533,726 |
19 Jan 2016 | CNY | 12 | 12.4 | 11.96 | 12.32 | 12.32 | +0.32 (+2.67%) | 2,084,885 |
18 Jan 2016 | CNY | 11.97 | 12.18 | 11.83 | 12 | 12 | +0.03 (+0.25%) | 1,938,505 |
15 Jan 2016 | CNY | 12.36 | 12.36 | 11.83 | 11.97 | 11.97 | -0.42 (-3.39%) | 2,543,528 |
14 Jan 2016 | CNY | 11.6 | 12.42 | 11.48 | 12.39 | 12.39 | +0.41 (+3.42%) | 3,585,636 |
13 Jan 2016 | CNY | 12.59 | 12.69 | 11.85 | 11.98 | 11.98 | -0.46 (-3.70%) | 2,766,198 |
12 Jan 2016 | CNY | 12.17 | 12.7 | 12 | 12.44 | 12.44 | +0.26 (+2.13%) | 2,915,231 |
11 Jan 2016 | CNY | 11.95 | 12.91 | 11.84 | 12.18 | 12.18 | +0.08 (+0.66%) | 4,868,088 |
8 Jan 2016 | CNY | 11.95 | 12.15 | 11.7 | 12.1 | 12.1 | +0.54 (+4.67%) | 3,554,430 |
7 Jan 2016 | CNY | 12.5 | 12.5 | 11.51 | 11.56 | 11.56 | -1.06 (-8.40%) | 563,800 |
6 Jan 2016 | CNY | 12.3 | 12.67 | 12.3 | 12.62 | 12.62 | +0.37 (+3.02%) | 2,566,598 |
5 Jan 2016 | CNY | 11.47 | 12.78 | 11.47 | 12.25 | 12.25 | -0.26 (-2.08%) | 4,180,645 |