Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | CNY | 8.99 | 9.6 | 8.99 | 9.31 | 9.31 | +0.33 (+3.67%) | 31,045,426 |
8 Dec 2016 | CNY | 9.01 | 9.08 | 8.98 | 8.98 | 8.98 | -0.06 (-0.66%) | 7,384,215 |
7 Dec 2016 | CNY | 9 | 9.05 | 8.91 | 9.04 | 9.04 | +0.02 (+0.22%) | 8,120,878 |
6 Dec 2016 | CNY | 8.96 | 9.08 | 8.93 | 9.02 | 9.02 | +0.09 (+1.01%) | 11,004,640 |
5 Dec 2016 | CNY | 9.42 | 9.44 | 8.93 | 8.93 | 8.93 | -0.48 (-5.10%) | 24,317,529 |
2 Dec 2016 | CNY | 9.66 | 9.7 | 9.35 | 9.41 | 9.41 | -0.26 (-2.69%) | 13,951,034 |
1 Dec 2016 | CNY | 9.56 | 9.71 | 9.54 | 9.67 | 9.67 | +0.07 (+0.73%) | 16,055,496 |
30 Nov 2016 | CNY | 9.63 | 9.75 | 9.52 | 9.6 | 9.6 | -0.03 (-0.31%) | 15,659,231 |
29 Nov 2016 | CNY | 9.85 | 9.9 | 9.61 | 9.63 | 9.63 | -0.29 (-2.92%) | 21,511,875 |
28 Nov 2016 | CNY | 9.85 | 10.12 | 9.81 | 9.92 | 9.92 | +0.07 (+0.71%) | 23,495,365 |
25 Nov 2016 | CNY | 9.67 | 9.89 | 9.66 | 9.85 | 9.85 | +0.14 (+1.44%) | 20,045,578 |
24 Nov 2016 | CNY | 9.66 | 9.76 | 9.57 | 9.71 | 9.71 | +0.01 (+0.10%) | 18,935,704 |
23 Nov 2016 | CNY | 9.66 | 9.83 | 9.58 | 9.7 | 9.7 | +0.05 (+0.52%) | 21,746,988 |
22 Nov 2016 | CNY | 9.59 | 9.71 | 9.59 | 9.65 | 9.65 | +0.06 (+0.63%) | 15,270,865 |
21 Nov 2016 | CNY | 9.78 | 9.84 | 9.49 | 9.59 | 9.59 | -0.23 (-2.34%) | 39,451,172 |
18 Nov 2016 | CNY | 10.04 | 10.04 | 9.82 | 9.82 | 9.82 | -0.18 (-1.80%) | 22,139,604 |
17 Nov 2016 | CNY | 10.06 | 10.1 | 9.96 | 10 | 10 | -0.11 (-1.09%) | 19,099,665 |
16 Nov 2016 | CNY | 10.05 | 10.22 | 9.98 | 10.11 | 10.11 | +0.08 (+0.80%) | 26,477,076 |
15 Nov 2016 | CNY | 10.02 | 10.14 | 9.93 | 10.03 | 10.03 | 0.0 (0.0%) | 22,136,989 |
14 Nov 2016 | CNY | 10.1 | 10.14 | 9.93 | 10.03 | 10.03 | -0.15 (-1.47%) | 30,016,510 |
11 Nov 2016 | CNY | 10.22 | 10.26 | 10.05 | 10.18 | 10.18 | +0.06 (+0.59%) | 30,389,396 |
10 Nov 2016 | CNY | 10.09 | 10.17 | 10.06 | 10.12 | 10.12 | +0.08 (+0.80%) | 19,933,731 |
9 Nov 2016 | CNY | 10.16 | 10.2 | 9.85 | 10.04 | 10.04 | -0.12 (-1.18%) | 27,466,442 |
8 Nov 2016 | CNY | 10.12 | 10.2 | 10.05 | 10.16 | 10.16 | +0.06 (+0.59%) | 17,196,387 |
7 Nov 2016 | CNY | 10.23 | 10.53 | 10.06 | 10.1 | 10.1 | -0.21 (-2.04%) | 28,757,447 |
4 Nov 2016 | CNY | 10.18 | 10.8 | 10.11 | 10.31 | 10.31 | +0.14 (+1.38%) | 41,680,285 |
3 Nov 2016 | CNY | 10.14 | 10.28 | 10.01 | 10.17 | 10.17 | -0.02 (-0.20%) | 35,546,905 |
2 Nov 2016 | CNY | 10.03 | 10.28 | 10.03 | 10.19 | 10.19 | +0.05 (+0.49%) | 36,116,385 |
1 Nov 2016 | CNY | 9.85 | 10.16 | 9.81 | 10.14 | 10.14 | +0.3 (+3.05%) | 31,095,096 |
31 Oct 2016 | CNY | 9.84 | 10.09 | 9.73 | 9.84 | 9.84 | +0.02 (+0.20%) | 22,795,136 |