Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | CNY | 15.62 | 15.68 | 15.57 | 15.63 | 15.63 | 0.0 (0.0%) | 1,124,777 |
7 Dec 2016 | CNY | 15.6 | 15.64 | 15.5 | 15.63 | 15.63 | +0.04 (+0.26%) | 1,266,100 |
6 Dec 2016 | CNY | 15.72 | 15.72 | 15.55 | 15.59 | 15.59 | -0.01 (-0.06%) | 734,500 |
5 Dec 2016 | CNY | 15.57 | 15.77 | 15.41 | 15.6 | 15.6 | -0.14 (-0.89%) | 2,055,901 |
2 Dec 2016 | CNY | 15.99 | 15.99 | 15.74 | 15.74 | 15.74 | -0.23 (-1.44%) | 1,761,100 |
1 Dec 2016 | CNY | 16.07 | 16.08 | 15.9 | 15.97 | 15.97 | -0.04 (-0.25%) | 1,159,800 |
30 Nov 2016 | CNY | 15.98 | 16.11 | 15.93 | 16.01 | 16.01 | +0.03 (+0.19%) | 1,174,652 |
29 Nov 2016 | CNY | 16.09 | 16.15 | 15.93 | 15.98 | 15.98 | -0.16 (-0.99%) | 1,279,750 |
28 Nov 2016 | CNY | 15.98 | 16.27 | 15.9 | 16.14 | 16.14 | +0.18 (+1.13%) | 2,410,139 |
25 Nov 2016 | CNY | 15.92 | 16.01 | 15.8 | 15.96 | 15.96 | 0.0 (0.0%) | 1,728,305 |
24 Nov 2016 | CNY | 15.97 | 16.07 | 15.91 | 15.96 | 15.96 | -0.04 (-0.25%) | 1,151,183 |
23 Nov 2016 | CNY | 16.19 | 16.19 | 15.91 | 16 | 16 | -0.15 (-0.93%) | 1,890,154 |
22 Nov 2016 | CNY | 16.13 | 16.25 | 16.01 | 16.15 | 16.15 | +0.02 (+0.12%) | 2,414,637 |
21 Nov 2016 | CNY | 16.1 | 16.19 | 16.08 | 16.13 | 16.13 | -0.03 (-0.19%) | 1,906,836 |
18 Nov 2016 | CNY | 16.29 | 16.35 | 16.15 | 16.16 | 16.16 | -0.11 (-0.68%) | 2,039,900 |
17 Nov 2016 | CNY | 16.35 | 16.46 | 16.21 | 16.27 | 16.27 | -0.09 (-0.55%) | 1,874,950 |
16 Nov 2016 | CNY | 16.15 | 16.43 | 16.08 | 16.36 | 16.36 | +0.21 (+1.30%) | 3,790,638 |
15 Nov 2016 | CNY | 16.07 | 16.17 | 16.03 | 16.15 | 16.15 | +0.06 (+0.37%) | 1,906,100 |
14 Nov 2016 | CNY | 16.13 | 16.25 | 16.05 | 16.09 | 16.09 | -0.05 (-0.31%) | 2,897,567 |
11 Nov 2016 | CNY | 16.25 | 16.3 | 16.08 | 16.14 | 16.14 | -0.11 (-0.68%) | 3,267,901 |
10 Nov 2016 | CNY | 16.28 | 16.39 | 16.17 | 16.25 | 16.25 | 0.0 (0.0%) | 2,930,202 |
9 Nov 2016 | CNY | 16.25 | 16.31 | 16.01 | 16.25 | 16.25 | +0.08 (+0.49%) | 3,354,500 |
8 Nov 2016 | CNY | 16.33 | 16.44 | 16.1 | 16.17 | 16.17 | -0.03 (-0.19%) | 1,551,500 |
7 Nov 2016 | CNY | 16.29 | 16.42 | 16.1 | 16.2 | 16.2 | -0.18 (-1.10%) | 1,862,800 |
4 Nov 2016 | CNY | 16.35 | 16.51 | 16.23 | 16.38 | 16.38 | +0.03 (+0.18%) | 1,471,101 |
3 Nov 2016 | CNY | 16.25 | 16.54 | 16.25 | 16.35 | 16.35 | -0.05 (-0.30%) | 2,332,164 |
2 Nov 2016 | CNY | 16.58 | 16.66 | 16.35 | 16.4 | 16.4 | -0.15 (-0.91%) | 2,111,501 |
1 Nov 2016 | CNY | 16.59 | 16.77 | 16.4 | 16.55 | 16.55 | -0.04 (-0.24%) | 2,012,601 |
31 Oct 2016 | CNY | 16.82 | 16.92 | 16.35 | 16.59 | 16.59 | -0.23 (-1.37%) | 3,382,831 |
28 Oct 2016 | CNY | 16.4 | 17 | 16.4 | 16.82 | 16.82 | +0.34 (+2.06%) | 5,360,484 |