Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2016 | CNY | 15.6 | 15.84 | 15.57 | 15.82 | 15.82 | +0.26 (+1.67%) | 7,788,467 |
16 Jun 2016 | CNY | 15.61 | 15.95 | 15.45 | 15.56 | 15.56 | -0.1 (-0.64%) | 6,594,597 |
15 Jun 2016 | CNY | 14.82 | 15.87 | 14.81 | 15.66 | 15.66 | +0.39 (+2.55%) | 9,194,269 |
14 Jun 2016 | CNY | 15.17 | 15.43 | 15.11 | 15.27 | 15.27 | +0.11 (+0.73%) | 6,784,663 |
13 Jun 2016 | CNY | 16.18 | 16.39 | 15.15 | 15.16 | 15.16 | -1.67 (-9.92%) | 13,301,598 |
8 Jun 2016 | CNY | 17.27 | 17.28 | 16.73 | 16.83 | 16.83 | -0.67 (-3.83%) | 14,868,104 |
7 Jun 2016 | CNY | 16.7 | 17.85 | 16.42 | 17.5 | 17.5 | +0.68 (+4.04%) | 22,056,816 |
6 Jun 2016 | CNY | 16.59 | 17.18 | 16.4 | 16.82 | 16.82 | +0.25 (+1.51%) | 14,496,587 |
3 Jun 2016 | CNY | 16.5 | 16.85 | 16.3 | 16.57 | 16.57 | -0.22 (-1.31%) | 15,240,296 |
2 Jun 2016 | CNY | 15.92 | 16.89 | 15.73 | 16.79 | 16.79 | +0.87 (+5.46%) | 18,388,930 |
1 Jun 2016 | CNY | 15.8 | 16.3 | 15.72 | 15.92 | 15.92 | +0.03 (+0.19%) | 13,766,920 |
31 May 2016 | CNY | 15.17 | 16.04 | 15.17 | 15.89 | 15.89 | +0.76 (+5.02%) | 15,697,775 |
30 May 2016 | CNY | 15.18 | 15.28 | 14.81 | 15.13 | 15.13 | -0.29 (-1.88%) | 6,258,084 |
27 May 2016 | CNY | 15.1 | 15.61 | 14.97 | 15.42 | 15.42 | +0.25 (+1.65%) | 10,388,234 |
26 May 2016 | CNY | 15.06 | 15.2 | 14.56 | 15.17 | 15.17 | +0.11 (+0.73%) | 6,940,060 |
25 May 2016 | CNY | 15.38 | 15.43 | 14.92 | 15.06 | 15.06 | -0.11 (-0.73%) | 5,891,951 |
24 May 2016 | CNY | 15.61 | 15.61 | 15.07 | 15.17 | 15.17 | -0.59 (-3.74%) | 7,906,490 |
23 May 2016 | CNY | 15.1 | 16.18 | 15.04 | 15.76 | 15.76 | +0.62 (+4.10%) | 11,377,468 |
20 May 2016 | CNY | 14.7 | 15.19 | 14.46 | 15.14 | 15.14 | +0.29 (+1.95%) | 8,039,151 |
19 May 2016 | CNY | 14.9 | 15.15 | 14.75 | 14.85 | 14.85 | +0.08 (+0.54%) | 6,615,819 |
18 May 2016 | CNY | 15.9 | 15.9 | 14.6 | 14.77 | 14.77 | -1.28 (-7.98%) | 10,357,007 |
17 May 2016 | CNY | 16.12 | 16.24 | 15.86 | 16.05 | 16.05 | -0.06 (-0.37%) | 7,991,272 |
16 May 2016 | CNY | 15.67 | 16.16 | 15.4 | 16.11 | 16.11 | +0.46 (+2.94%) | 8,642,165 |
13 May 2016 | CNY | 15.94 | 15.94 | 15.49 | 15.65 | 15.65 | -0.21 (-1.32%) | 7,443,012 |
12 May 2016 | CNY | 16.02 | 16.03 | 15.02 | 15.86 | 15.86 | -0.54 (-3.29%) | 9,946,147 |
11 May 2016 | CNY | 17.3 | 17.4 | 16.28 | 16.4 | 16.4 | -0.55 (-3.24%) | 11,497,564 |
10 May 2016 | CNY | 16.64 | 17.49 | 16.64 | 16.95 | 16.95 | -0.21 (-1.22%) | 13,151,581 |
9 May 2016 | CNY | 18.39 | 18.44 | 17.16 | 17.16 | 17.16 | -1.91 (-10.02%) | 24,169,124 |
6 May 2016 | CNY | 19.44 | 19.61 | 18.95 | 19.07 | 19.07 | +1.24 (+6.95%) | 40,040,260 |
5 May 2016 | CNY | 17.5 | 17.85 | 17.35 | 17.83 | 17.83 | +0.26 (+1.48%) | 10,901,557 |