Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | CNY | 15.85 | 15.94 | 15.54 | 15.57 | 15.57 | -0.39 (-2.44%) | 6,914,015 |
3 Nov 2016 | CNY | 15.86 | 16.07 | 15.72 | 15.96 | 15.96 | -0.05 (-0.31%) | 8,649,556 |
2 Nov 2016 | CNY | 15.63 | 16.1 | 15.56 | 16.01 | 16.01 | +0.34 (+2.17%) | 9,978,763 |
1 Nov 2016 | CNY | 15.5 | 15.68 | 15.33 | 15.67 | 15.67 | +0.14 (+0.90%) | 6,563,832 |
31 Oct 2016 | CNY | 15.61 | 15.75 | 15.31 | 15.53 | 15.53 | -0.07 (-0.45%) | 5,209,285 |
28 Oct 2016 | CNY | 15.26 | 15.66 | 15.26 | 15.6 | 15.6 | +0.15 (+0.97%) | 6,025,978 |
27 Oct 2016 | CNY | 15.65 | 15.65 | 15.36 | 15.45 | 15.45 | +0.05 (+0.32%) | 4,408,491 |
26 Oct 2016 | CNY | 15.45 | 15.55 | 15.2 | 15.4 | 15.4 | -0.02 (-0.13%) | 4,443,445 |
25 Oct 2016 | CNY | 15.45 | 15.78 | 15.36 | 15.42 | 15.42 | -0.04 (-0.26%) | 6,372,110 |
24 Oct 2016 | CNY | 15.13 | 15.49 | 15 | 15.46 | 15.46 | +0.33 (+2.18%) | 6,935,030 |
21 Oct 2016 | CNY | 15.33 | 15.35 | 14.75 | 15.13 | 15.13 | -0.15 (-0.98%) | 8,227,396 |
20 Oct 2016 | CNY | 15.82 | 15.98 | 15.17 | 15.28 | 15.28 | -0.41 (-2.61%) | 7,733,370 |
19 Oct 2016 | CNY | 15.43 | 15.76 | 15.38 | 15.69 | 15.69 | +0.2 (+1.29%) | 7,815,168 |
18 Oct 2016 | CNY | 15.2 | 15.55 | 15.16 | 15.49 | 15.49 | +0.27 (+1.77%) | 5,939,513 |
17 Oct 2016 | CNY | 15.5 | 15.58 | 15.12 | 15.22 | 15.22 | -0.13 (-0.85%) | 5,675,635 |
14 Oct 2016 | CNY | 15.45 | 15.64 | 15.11 | 15.35 | 15.35 | -0.19 (-1.22%) | 6,964,962 |
13 Oct 2016 | CNY | 15.56 | 15.78 | 15.4 | 15.54 | 15.54 | -0.03 (-0.19%) | 8,094,709 |
12 Oct 2016 | CNY | 15.58 | 15.7 | 15.32 | 15.57 | 15.57 | -0.16 (-1.02%) | 9,452,445 |
11 Oct 2016 | CNY | 15.08 | 16.2 | 14.86 | 15.73 | 15.73 | +0.93 (+6.28%) | 16,922,528 |
10 Oct 2016 | CNY | 14.47 | 14.98 | 14.47 | 14.8 | 14.8 | +0.3 (+2.07%) | 6,838,193 |
30 Sep 2016 | CNY | 14.4 | 14.74 | 14.39 | 14.5 | 14.5 | +0.07 (+0.49%) | 4,668,423 |
29 Sep 2016 | CNY | 14.43 | 14.76 | 14.43 | 14.43 | 14.43 | -0.05 (-0.35%) | 3,911,782 |
28 Sep 2016 | CNY | 14.73 | 15.03 | 14.38 | 14.48 | 14.48 | -0.21 (-1.43%) | 8,690,640 |
27 Sep 2016 | CNY | 13.78 | 14.7 | 13.52 | 14.69 | 14.69 | +0.82 (+5.91%) | 8,972,303 |
26 Sep 2016 | CNY | 14.7 | 14.7 | 13.85 | 13.87 | 13.87 | -0.92 (-6.22%) | 8,625,458 |
23 Sep 2016 | CNY | 14.7 | 14.96 | 14.6 | 14.79 | 14.79 | +0.01 (+0.07%) | 4,772,133 |
22 Sep 2016 | CNY | 14.95 | 15.19 | 14.74 | 14.78 | 14.78 | -0.13 (-0.87%) | 8,019,352 |
21 Sep 2016 | CNY | 14.6 | 14.99 | 14.46 | 14.91 | 14.91 | +0.18 (+1.22%) | 8,814,713 |
20 Sep 2016 | CNY | 14.72 | 14.98 | 14.14 | 14.73 | 14.73 | +0.05 (+0.34%) | 10,090,211 |
19 Sep 2016 | CNY | 14.59 | 14.78 | 14.5 | 14.68 | 14.68 | +0.06 (+0.41%) | 7,273,778 |