Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 13.93 | 14.32 | 13.87 | 14.12 | 14.12 | +0.16 (+1.15%) | 1,922,769 |
15 Dec 2016 | CNY | 13.62 | 14.19 | 13.51 | 13.96 | 13.96 | +0.34 (+2.50%) | 3,016,793 |
14 Dec 2016 | CNY | 13.45 | 13.71 | 13.38 | 13.62 | 13.62 | +0.1 (+0.74%) | 2,085,836 |
13 Dec 2016 | CNY | 13.6 | 13.69 | 13.3 | 13.52 | 13.52 | -0.11 (-0.81%) | 2,906,438 |
12 Dec 2016 | CNY | 14.45 | 14.45 | 13.6 | 13.63 | 13.63 | -0.74 (-5.15%) | 4,290,586 |
9 Dec 2016 | CNY | 14.59 | 14.59 | 14.35 | 14.37 | 14.37 | -0.15 (-1.03%) | 2,291,510 |
8 Dec 2016 | CNY | 14.61 | 14.79 | 14.5 | 14.52 | 14.52 | -0.03 (-0.21%) | 2,621,703 |
7 Dec 2016 | CNY | 14.5 | 14.63 | 14.32 | 14.55 | 14.55 | +0.06 (+0.41%) | 2,386,905 |
6 Dec 2016 | CNY | 14.27 | 14.65 | 14.27 | 14.49 | 14.49 | +0.23 (+1.61%) | 2,769,072 |
5 Dec 2016 | CNY | 14.58 | 14.67 | 14.2 | 14.26 | 14.26 | -0.51 (-3.45%) | 3,399,250 |
2 Dec 2016 | CNY | 15 | 15.21 | 14.77 | 14.77 | 14.77 | -0.35 (-2.31%) | 3,956,309 |
1 Dec 2016 | CNY | 15.09 | 15.2 | 14.71 | 15.12 | 15.12 | -0.03 (-0.20%) | 4,628,167 |
30 Nov 2016 | CNY | 15.07 | 15.24 | 15.05 | 15.15 | 15.15 | +0.06 (+0.40%) | 3,018,780 |
29 Nov 2016 | CNY | 15.5 | 15.54 | 15.04 | 15.09 | 15.09 | -0.45 (-2.90%) | 6,413,519 |
28 Nov 2016 | CNY | 15.91 | 16.18 | 15.54 | 15.54 | 15.54 | -0.31 (-1.96%) | 7,904,875 |
25 Nov 2016 | CNY | 15.65 | 16 | 15 | 15.85 | 15.85 | +0.07 (+0.44%) | 7,880,222 |
24 Nov 2016 | CNY | 15.4 | 16.09 | 15.31 | 15.78 | 15.78 | +0.35 (+2.27%) | 9,055,122 |
23 Nov 2016 | CNY | 15.51 | 15.56 | 15.32 | 15.43 | 15.43 | -0.06 (-0.39%) | 3,774,428 |
22 Nov 2016 | CNY | 15.28 | 15.6 | 15.18 | 15.49 | 15.49 | +0.24 (+1.57%) | 5,207,626 |
21 Nov 2016 | CNY | 15.14 | 15.29 | 15.05 | 15.25 | 15.25 | +0.1 (+0.66%) | 3,572,641 |
18 Nov 2016 | CNY | 15.11 | 15.27 | 15.07 | 15.15 | 15.15 | -0.01 (-0.07%) | 3,203,753 |
17 Nov 2016 | CNY | 15.23 | 15.25 | 15.07 | 15.16 | 15.16 | -0.06 (-0.39%) | 2,731,683 |
16 Nov 2016 | CNY | 15.37 | 15.37 | 15.1 | 15.22 | 15.22 | -0.16 (-1.04%) | 5,542,262 |
15 Nov 2016 | CNY | 15.41 | 15.44 | 15.23 | 15.38 | 15.38 | -0.02 (-0.13%) | 3,251,449 |
14 Nov 2016 | CNY | 15 | 15.46 | 14.98 | 15.4 | 15.4 | +0.41 (+2.74%) | 6,846,271 |
11 Nov 2016 | CNY | 15.29 | 15.29 | 14.9 | 14.99 | 14.99 | -0.22 (-1.45%) | 6,488,939 |
10 Nov 2016 | CNY | 15.21 | 15.38 | 15.2 | 15.21 | 15.21 | +0.06 (+0.40%) | 3,698,491 |
9 Nov 2016 | CNY | 15.35 | 15.38 | 14.7 | 15.15 | 15.15 | -0.2 (-1.30%) | 7,481,235 |
8 Nov 2016 | CNY | 15.45 | 15.57 | 15.3 | 15.35 | 15.35 | +0.02 (+0.13%) | 3,500,943 |
7 Nov 2016 | CNY | 15.59 | 15.59 | 15.25 | 15.33 | 15.33 | -0.24 (-1.54%) | 4,252,955 |