Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2016 | CNY | 12.18 | 12.47 | 11.45 | 11.48 | 11.48 | -0.8 (-6.51%) | 57,320,312 |
1 Dec 2016 | CNY | 12.44 | 12.67 | 12.26 | 12.28 | 12.28 | -0.15 (-1.21%) | 47,439,977 |
30 Nov 2016 | CNY | 12.17 | 12.45 | 12.17 | 12.43 | 12.43 | +0.18 (+1.47%) | 33,202,912 |
29 Nov 2016 | CNY | 12.3 | 12.66 | 12.1 | 12.25 | 12.25 | -0.17 (-1.37%) | 36,513,870 |
28 Nov 2016 | CNY | 12.68 | 12.88 | 12.26 | 12.42 | 12.42 | -0.44 (-3.42%) | 38,446,627 |
25 Nov 2016 | CNY | 12.78 | 12.91 | 12.49 | 12.86 | 12.86 | +0.17 (+1.34%) | 43,923,590 |
24 Nov 2016 | CNY | 13.2 | 13.33 | 12.69 | 12.69 | 12.69 | -0.81 (-6%) | 74,838,534 |
23 Nov 2016 | CNY | 13.52 | 14 | 13.21 | 13.5 | 13.5 | -0.19 (-1.39%) | 70,337,798 |
22 Nov 2016 | CNY | 13.78 | 14.11 | 13.44 | 13.69 | 13.69 | +0.06 (+0.44%) | 76,420,253 |
21 Nov 2016 | CNY | 13.65 | 13.67 | 13.3 | 13.63 | 13.63 | -0.17 (-1.23%) | 50,310,288 |
18 Nov 2016 | CNY | 13.8 | 13.92 | 13.4 | 13.8 | 13.8 | +0.05 (+0.36%) | 70,406,590 |
17 Nov 2016 | CNY | 13.85 | 14.12 | 13.54 | 13.75 | 13.75 | -0.47 (-3.31%) | 77,286,048 |
16 Nov 2016 | CNY | 14.55 | 15.28 | 14.19 | 14.22 | 14.22 | -0.58 (-3.92%) | 92,116,496 |
15 Nov 2016 | CNY | 14.43 | 15.09 | 14.1 | 14.8 | 14.8 | 0.0 (0.0%) | 110,624,127 |
14 Nov 2016 | CNY | 15.66 | 15.71 | 14.26 | 14.8 | 14.8 | -0.98 (-6.21%) | 124,321,925 |
11 Nov 2016 | CNY | 15.82 | 15.82 | 15.1 | 15.78 | 15.78 | +1.4 (+9.74%) | 190,007,999 |
10 Nov 2016 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | +1.31 (+10.02%) | 3,528,809 |
9 Nov 2016 | CNY | 13.06 | 13.07 | 12.8 | 13.07 | 13.07 | +1.19 (+10.02%) | 33,640,864 |
8 Nov 2016 | CNY | 11.75 | 11.88 | 11.47 | 11.88 | 11.88 | +1.08 (+10%) | 22,926,110 |
7 Nov 2016 | CNY | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | +0.98 (+9.98%) | 6,195,871 |
4 Nov 2016 | CNY | 9.5 | 10 | 9.35 | 9.82 | 9.82 | +0.58 (+6.28%) | 88,967,319 |
3 Nov 2016 | CNY | 8.37 | 9.24 | 8.37 | 9.24 | 9.24 | +0.84 (+10%) | 39,999,950 |
2 Nov 2016 | CNY | 8.43 | 8.6 | 8.32 | 8.4 | 8.4 | -0.08 (-0.94%) | 18,974,831 |
1 Nov 2016 | CNY | 8.25 | 8.56 | 8.19 | 8.48 | 8.48 | +0.21 (+2.54%) | 21,745,272 |
31 Oct 2016 | CNY | 8.07 | 8.28 | 7.98 | 8.27 | 8.27 | +0.25 (+3.12%) | 16,241,387 |
28 Oct 2016 | CNY | 8.25 | 8.29 | 8 | 8.02 | 8.02 | -0.25 (-3.02%) | 17,008,416 |
27 Oct 2016 | CNY | 8.35 | 8.39 | 8.2 | 8.27 | 8.27 | -0.15 (-1.78%) | 15,656,460 |
26 Oct 2016 | CNY | 8.39 | 8.65 | 8.36 | 8.42 | 8.42 | +0.03 (+0.36%) | 24,232,889 |
25 Oct 2016 | CNY | 8.31 | 8.42 | 8.25 | 8.39 | 8.39 | +0.08 (+0.96%) | 15,604,530 |
24 Oct 2016 | CNY | 8.35 | 8.38 | 8.22 | 8.31 | 8.31 | -0.05 (-0.60%) | 11,577,847 |