Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | CNY | 16.55 | 16.66 | 16.34 | 16.56 | 16.56 | -0.1 (-0.60%) | 4,392,285 |
6 Jun 2016 | CNY | 15.98 | 17.2 | 15.98 | 16.66 | 16.66 | +0.68 (+4.26%) | 7,629,432 |
3 Jun 2016 | CNY | 16.1 | 16.2 | 15.82 | 15.98 | 15.98 | -0.22 (-1.36%) | 3,956,473 |
2 Jun 2016 | CNY | 15.91 | 16.42 | 15.65 | 16.2 | 16.2 | +0.36 (+2.27%) | 5,566,827 |
1 Jun 2016 | CNY | 15.59 | 15.88 | 15.5 | 15.84 | 15.84 | +0.13 (+0.83%) | 4,629,674 |
31 May 2016 | CNY | 15.02 | 15.75 | 15.02 | 15.71 | 15.71 | +0.62 (+4.11%) | 4,286,763 |
30 May 2016 | CNY | 15.19 | 15.41 | 15 | 15.09 | 15.09 | -0.31 (-2.01%) | 2,134,430 |
27 May 2016 | CNY | 15.4 | 15.55 | 15.26 | 15.4 | 15.4 | -0.22 (-1.41%) | 3,087,113 |
26 May 2016 | CNY | 14.99 | 15.8 | 14.84 | 15.62 | 15.62 | +0.57 (+3.79%) | 5,474,752 |
25 May 2016 | CNY | 15.48 | 15.52 | 14.96 | 15.05 | 15.05 | -0.29 (-1.89%) | 2,811,774 |
24 May 2016 | CNY | 14.88 | 15.38 | 14.88 | 15.34 | 15.34 | +0.36 (+2.40%) | 4,025,070 |
23 May 2016 | CNY | 14.73 | 15.09 | 14.73 | 14.98 | 14.98 | +0.18 (+1.22%) | 2,134,598 |
20 May 2016 | CNY | 14.51 | 14.83 | 14.4 | 14.8 | 14.8 | +0.21 (+1.44%) | 2,074,782 |
19 May 2016 | CNY | 14.41 | 15.06 | 14.41 | 14.59 | 14.59 | +0.03 (+0.21%) | 2,028,430 |
18 May 2016 | CNY | 15.2 | 15.37 | 14.38 | 14.56 | 14.56 | -0.9 (-5.82%) | 3,253,261 |
17 May 2016 | CNY | 15.68 | 15.7 | 15.35 | 15.46 | 15.46 | -0.23 (-1.47%) | 2,650,208 |
16 May 2016 | CNY | 15.5 | 15.75 | 15.18 | 15.69 | 15.69 | +0.21 (+1.36%) | 2,610,131 |
13 May 2016 | CNY | 15.35 | 15.75 | 15.15 | 15.48 | 15.48 | -0.15 (-0.96%) | 3,144,461 |
12 May 2016 | CNY | 16 | 16 | 15.1 | 15.63 | 15.63 | -1.07 (-6.41%) | 5,550,273 |
11 May 2016 | CNY | 17.68 | 17.98 | 16.6 | 16.7 | 16.7 | -0.69 (-3.97%) | 6,708,312 |
10 May 2016 | CNY | 17.88 | 17.98 | 17 | 17.39 | 17.39 | -0.6 (-3.34%) | 9,162,663 |
9 May 2016 | CNY | 16.58 | 18 | 16.5 | 17.99 | 17.99 | +1.34 (+8.05%) | 12,120,652 |
6 May 2016 | CNY | 16.6 | 17.25 | 16.44 | 16.65 | 16.65 | +0.06 (+0.36%) | 6,297,419 |
5 May 2016 | CNY | 16.58 | 16.66 | 16.43 | 16.59 | 16.59 | +0.01 (+0.06%) | 1,737,477 |
4 May 2016 | CNY | 16.38 | 16.69 | 16.2 | 16.58 | 16.58 | +0.2 (+1.22%) | 2,494,823 |
3 May 2016 | CNY | 15.8 | 16.4 | 15.8 | 16.38 | 16.38 | +0.52 (+3.28%) | 2,069,124 |
29 Apr 2016 | CNY | 15.8 | 16 | 15.69 | 15.86 | 15.86 | -0.05 (-0.31%) | 1,077,762 |
28 Apr 2016 | CNY | 16.08 | 16.12 | 15.44 | 15.91 | 15.91 | -0.28 (-1.73%) | 2,142,710 |
27 Apr 2016 | CNY | 16.37 | 16.48 | 15.83 | 16.19 | 16.19 | -0.16 (-0.98%) | 2,563,902 |
26 Apr 2016 | CNY | 16.06 | 16.38 | 16 | 16.35 | 16.35 | +0.27 (+1.68%) | 2,011,641 |