Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2016 | CNY | 13.15 | 13.26 | 12.89 | 13.21 | 13.21 | +0.08 (+0.61%) | 7,089,550 |
17 Jun 2016 | CNY | 13.16 | 13.58 | 12.91 | 13.13 | 13.13 | +0.01 (+0.08%) | 12,744,000 |
16 Jun 2016 | CNY | 12.77 | 13.45 | 12.5 | 13.12 | 13.12 | +0.28 (+2.18%) | 15,676,791 |
15 Jun 2016 | CNY | 12.29 | 13 | 12.2 | 12.84 | 12.84 | +0.3 (+2.39%) | 10,304,893 |
14 Jun 2016 | CNY | 12.3 | 12.56 | 12.05 | 12.54 | 12.54 | +0.23 (+1.87%) | 7,042,900 |
13 Jun 2016 | CNY | 13.32 | 13.45 | 12.29 | 12.31 | 12.31 | -1.2 (-8.88%) | 11,558,501 |
8 Jun 2016 | CNY | 13.53 | 13.83 | 13.47 | 13.51 | 13.51 | -0.14 (-1.03%) | 10,011,843 |
7 Jun 2016 | CNY | 13.63 | 13.85 | 13.46 | 13.65 | 13.65 | -0.06 (-0.44%) | 10,717,839 |
6 Jun 2016 | CNY | 13.56 | 13.77 | 13.31 | 13.71 | 13.71 | +0.14 (+1.03%) | 15,532,063 |
3 Jun 2016 | CNY | 12.77 | 13.79 | 12.53 | 13.57 | 13.57 | +0.81 (+6.35%) | 20,650,593 |
2 Jun 2016 | CNY | 12.43 | 12.77 | 12.32 | 12.76 | 12.76 | +0.34 (+2.74%) | 10,880,390 |
1 Jun 2016 | CNY | 12.42 | 12.48 | 12.3 | 12.42 | 12.42 | -0.01 (-0.08%) | 8,756,188 |
31 May 2016 | CNY | 11.9 | 12.46 | 11.88 | 12.43 | 12.43 | +0.5 (+4.19%) | 9,609,316 |
30 May 2016 | CNY | 12.05 | 12.2 | 11.81 | 11.93 | 11.93 | -0.23 (-1.89%) | 3,953,048 |
27 May 2016 | CNY | 11.96 | 12.25 | 11.95 | 12.16 | 12.16 | +0.06 (+0.50%) | 4,666,525 |
26 May 2016 | CNY | 12.27 | 12.39 | 11.6 | 12.1 | 12.1 | -0.23 (-1.87%) | 7,559,673 |
25 May 2016 | CNY | 12.62 | 12.76 | 12.13 | 12.33 | 12.33 | -0.19 (-1.52%) | 6,280,034 |
24 May 2016 | CNY | 12.8 | 12.88 | 12.45 | 12.52 | 12.52 | -0.32 (-2.49%) | 4,912,632 |
23 May 2016 | CNY | 12.73 | 12.94 | 12.7 | 12.84 | 12.84 | +0.08 (+0.63%) | 5,777,279 |
20 May 2016 | CNY | 12.5 | 12.79 | 12.35 | 12.76 | 12.76 | +0.11 (+0.87%) | 5,564,011 |
19 May 2016 | CNY | 12.62 | 12.8 | 12.59 | 12.65 | 12.65 | +0.03 (+0.24%) | 6,940,122 |
18 May 2016 | CNY | 13.17 | 13.17 | 12.32 | 12.62 | 12.62 | -0.63 (-4.75%) | 9,824,980 |
17 May 2016 | CNY | 13.58 | 13.58 | 13.1 | 13.25 | 13.25 | -0.37 (-2.72%) | 8,985,895 |
16 May 2016 | CNY | 13.01 | 13.65 | 13 | 13.62 | 13.62 | +0.46 (+3.50%) | 10,553,631 |
13 May 2016 | CNY | 13.15 | 13.9 | 13 | 13.16 | 13.16 | +0.01 (+0.08%) | 12,537,987 |
12 May 2016 | CNY | 13 | 13.34 | 12.65 | 13.15 | 13.15 | -0.57 (-4.15%) | 13,638,359 |
11 May 2016 | CNY | 13.75 | 14.32 | 13.51 | 13.72 | 13.72 | +0.08 (+0.59%) | 20,252,160 |
10 May 2016 | CNY | 13.35 | 13.99 | 13.04 | 13.64 | 13.64 | -0.1 (-0.73%) | 15,822,160 |
9 May 2016 | CNY | 14.19 | 14.54 | 13.74 | 13.74 | 13.74 | -1.53 (-10.02%) | 20,610,052 |
6 May 2016 | CNY | 16.95 | 17.17 | 15.08 | 15.27 | 15.27 | -25.78 (-62.80%) | 14,125,595 |