Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 16.81 | 18.69 | 16.58 | 18.17 | 18.17 | +1.01 (+5.89%) | 32,646,030 |
14 Dec 2016 | CNY | 18.29 | 18.29 | 17.03 | 17.16 | 17.16 | -0.63 (-3.54%) | 31,003,595 |
13 Dec 2016 | CNY | 16.4 | 18 | 16.28 | 17.79 | 17.79 | +0.78 (+4.59%) | 30,031,876 |
12 Dec 2016 | CNY | 16.33 | 17.78 | 16.21 | 17.01 | 17.01 | +0.56 (+3.40%) | 32,968,463 |
9 Dec 2016 | CNY | 16.1 | 16.66 | 15.8 | 16.45 | 16.45 | +0.12 (+0.73%) | 15,479,743 |
8 Dec 2016 | CNY | 15.95 | 16.86 | 15.84 | 16.33 | 16.33 | +0.22 (+1.37%) | 21,291,906 |
7 Dec 2016 | CNY | 15.39 | 16.23 | 15.2 | 16.11 | 16.11 | +0.8 (+5.23%) | 20,489,648 |
6 Dec 2016 | CNY | 15.31 | 15.65 | 15.25 | 15.31 | 15.31 | +0.01 (+0.07%) | 11,119,400 |
5 Dec 2016 | CNY | 15.02 | 15.44 | 15.01 | 15.3 | 15.3 | -0.05 (-0.33%) | 9,872,135 |
2 Dec 2016 | CNY | 16.01 | 16.05 | 15.21 | 15.35 | 15.35 | -0.79 (-4.89%) | 21,651,356 |
1 Dec 2016 | CNY | 16.51 | 16.69 | 15.98 | 16.14 | 16.14 | -0.46 (-2.77%) | 20,813,379 |
30 Nov 2016 | CNY | 16.35 | 17.15 | 16.06 | 16.6 | 16.6 | -0.15 (-0.90%) | 26,007,697 |
29 Nov 2016 | CNY | 16.7 | 16.97 | 16.21 | 16.75 | 16.75 | +0.09 (+0.54%) | 37,402,729 |
28 Nov 2016 | CNY | 18.1 | 18.18 | 16.66 | 16.66 | 16.66 | -1.79 (-9.70%) | 49,393,066 |
25 Nov 2016 | CNY | 18.72 | 19.73 | 18.15 | 18.45 | 18.45 | -0.38 (-2.02%) | 52,777,370 |
24 Nov 2016 | CNY | 18.88 | 19.04 | 17.82 | 18.83 | 18.83 | +1.52 (+8.78%) | 65,066,951 |
23 Nov 2016 | CNY | 16.5 | 17.31 | 16.01 | 17.31 | 17.31 | +1.57 (+9.97%) | 30,804,511 |
22 Nov 2016 | CNY | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | +1.43 (+9.99%) | 5,347,301 |
21 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
18 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
17 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
16 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
15 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
14 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
11 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
10 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
9 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
8 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
7 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
4 Nov 2016 | CNY | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |