Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | CNY | 15.45 | 15.7 | 15.41 | 15.44 | 15.44 | +0.01 (+0.06%) | 34,611,271 |
3 Nov 2016 | CNY | 15.29 | 15.53 | 15.24 | 15.43 | 15.43 | +0.05 (+0.33%) | 27,117,062 |
2 Nov 2016 | CNY | 15.28 | 15.47 | 15.24 | 15.38 | 15.38 | +0.06 (+0.39%) | 24,131,557 |
1 Nov 2016 | CNY | 15.34 | 15.43 | 15.19 | 15.32 | 15.32 | +0.02 (+0.13%) | 21,710,354 |
31 Oct 2016 | CNY | 15.47 | 15.47 | 15.26 | 15.3 | 15.3 | -0.18 (-1.16%) | 23,695,336 |
28 Oct 2016 | CNY | 15.39 | 15.72 | 15.35 | 15.48 | 15.48 | +0.09 (+0.58%) | 50,045,942 |
27 Oct 2016 | CNY | 15.35 | 15.51 | 15.21 | 15.39 | 15.39 | +0.05 (+0.33%) | 23,748,205 |
26 Oct 2016 | CNY | 15.43 | 15.68 | 15.26 | 15.34 | 15.34 | -0.09 (-0.58%) | 37,723,126 |
25 Oct 2016 | CNY | 15.44 | 15.5 | 15.24 | 15.43 | 15.43 | +0.06 (+0.39%) | 50,279,000 |
24 Oct 2016 | CNY | 14.97 | 15.46 | 14.97 | 15.37 | 15.37 | +0.41 (+2.74%) | 75,622,877 |
21 Oct 2016 | CNY | 14.88 | 15.09 | 14.84 | 14.96 | 14.96 | +0.1 (+0.67%) | 26,355,991 |
20 Oct 2016 | CNY | 14.91 | 14.94 | 14.8 | 14.86 | 14.86 | -0.06 (-0.40%) | 13,695,099 |
19 Oct 2016 | CNY | 15 | 15.13 | 14.9 | 14.92 | 14.92 | -0.06 (-0.40%) | 20,850,992 |
18 Oct 2016 | CNY | 14.76 | 14.98 | 14.71 | 14.98 | 14.98 | +0.25 (+1.70%) | 17,693,731 |
17 Oct 2016 | CNY | 15 | 15.01 | 14.73 | 14.73 | 14.73 | -0.26 (-1.73%) | 16,109,617 |
14 Oct 2016 | CNY | 14.9 | 15.03 | 14.78 | 14.99 | 14.99 | +0.05 (+0.33%) | 17,297,071 |
13 Oct 2016 | CNY | 14.99 | 15.06 | 14.87 | 14.94 | 14.94 | -0.06 (-0.40%) | 15,608,109 |
12 Oct 2016 | CNY | 15.03 | 15.06 | 14.95 | 15 | 15 | -0.12 (-0.79%) | 17,449,173 |
11 Oct 2016 | CNY | 15.1 | 15.28 | 15.05 | 15.12 | 15.12 | +0.03 (+0.20%) | 35,308,826 |
10 Oct 2016 | CNY | 14.93 | 15.15 | 14.92 | 15.09 | 15.09 | +0.31 (+2.10%) | 37,937,749 |
30 Sep 2016 | CNY | 14.7 | 14.85 | 14.68 | 14.78 | 14.78 | +0.07 (+0.48%) | 13,969,526 |
29 Sep 2016 | CNY | 14.72 | 14.82 | 14.69 | 14.71 | 14.71 | +0.01 (+0.07%) | 12,449,800 |
28 Sep 2016 | CNY | 14.65 | 14.71 | 14.56 | 14.7 | 14.7 | +0.01 (+0.07%) | 11,423,888 |
27 Sep 2016 | CNY | 14.53 | 14.7 | 14.33 | 14.69 | 14.69 | +0.17 (+1.17%) | 20,621,355 |
26 Sep 2016 | CNY | 14.75 | 14.83 | 14.52 | 14.52 | 14.52 | -0.23 (-1.56%) | 14,345,715 |
23 Sep 2016 | CNY | 14.85 | 14.88 | 14.65 | 14.75 | 14.75 | -0.1 (-0.67%) | 17,635,857 |
22 Sep 2016 | CNY | 14.9 | 14.92 | 14.74 | 14.85 | 14.85 | +0.05 (+0.34%) | 25,251,888 |
21 Sep 2016 | CNY | 14.75 | 14.88 | 14.69 | 14.8 | 14.8 | +0.04 (+0.27%) | 13,700,861 |
20 Sep 2016 | CNY | 14.72 | 14.88 | 14.66 | 14.76 | 14.76 | +0.06 (+0.41%) | 14,727,282 |
19 Sep 2016 | CNY | 14.6 | 14.7 | 14.57 | 14.7 | 14.7 | +0.2 (+1.38%) | 14,669,833 |