Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 11.03 | 11.16 | 11.01 | 11.1 | 11.1 | +0.1 (+0.91%) | 5,078,080 |
15 Dec 2016 | CNY | 11.01 | 11.33 | 10.97 | 11 | 11 | +0.01 (+0.09%) | 5,361,313 |
14 Dec 2016 | CNY | 11.05 | 11.12 | 10.91 | 10.99 | 10.99 | -0.03 (-0.27%) | 2,989,379 |
13 Dec 2016 | CNY | 10.98 | 11.1 | 10.88 | 11.02 | 11.02 | 0.0 (0.0%) | 4,199,661 |
12 Dec 2016 | CNY | 11.8 | 11.82 | 10.88 | 11.02 | 11.02 | -0.77 (-6.53%) | 9,864,181 |
9 Dec 2016 | CNY | 11.59 | 11.94 | 11.54 | 11.79 | 11.79 | +0.24 (+2.08%) | 7,293,553 |
8 Dec 2016 | CNY | 11.65 | 11.68 | 11.53 | 11.55 | 11.55 | -0.11 (-0.94%) | 2,882,897 |
7 Dec 2016 | CNY | 11.54 | 11.71 | 11.46 | 11.66 | 11.66 | +0.15 (+1.30%) | 3,478,825 |
6 Dec 2016 | CNY | 11.54 | 11.59 | 11.51 | 11.51 | 11.51 | 0.0 (0.0%) | 3,686,800 |
5 Dec 2016 | CNY | 11.6 | 11.69 | 11.48 | 11.51 | 11.51 | -0.15 (-1.29%) | 3,216,599 |
2 Dec 2016 | CNY | 11.95 | 11.96 | 11.66 | 11.66 | 11.66 | -0.27 (-2.26%) | 4,476,612 |
1 Dec 2016 | CNY | 11.9 | 11.94 | 11.83 | 11.93 | 11.93 | -0.02 (-0.17%) | 3,804,103 |
30 Nov 2016 | CNY | 11.94 | 12 | 11.71 | 11.95 | 11.95 | +0.02 (+0.17%) | 6,199,891 |
29 Nov 2016 | CNY | 12.07 | 12.09 | 11.92 | 11.93 | 11.93 | -0.12 (-1.00%) | 5,932,351 |
28 Nov 2016 | CNY | 12.05 | 12.13 | 12.01 | 12.05 | 12.05 | 0.0 (0.0%) | 4,288,302 |
25 Nov 2016 | CNY | 11.92 | 12.08 | 11.72 | 12.05 | 12.05 | +0.08 (+0.67%) | 6,145,847 |
24 Nov 2016 | CNY | 11.99 | 12.02 | 11.91 | 11.97 | 11.97 | -0.01 (-0.08%) | 4,790,760 |
23 Nov 2016 | CNY | 12.11 | 12.17 | 11.97 | 11.98 | 11.98 | -0.13 (-1.07%) | 6,574,580 |
22 Nov 2016 | CNY | 12 | 12.12 | 11.97 | 12.11 | 12.11 | +0.11 (+0.92%) | 8,410,842 |
21 Nov 2016 | CNY | 11.94 | 12.08 | 11.85 | 12 | 12 | +0.06 (+0.50%) | 6,642,501 |
18 Nov 2016 | CNY | 11.96 | 11.99 | 11.85 | 11.94 | 11.94 | -0.02 (-0.17%) | 4,453,114 |
17 Nov 2016 | CNY | 12.02 | 12.02 | 11.88 | 11.96 | 11.96 | -0.07 (-0.58%) | 3,981,531 |
16 Nov 2016 | CNY | 11.99 | 12.13 | 11.98 | 12.03 | 12.03 | +0.06 (+0.50%) | 6,828,214 |
15 Nov 2016 | CNY | 11.93 | 12.02 | 11.88 | 11.97 | 11.97 | +0.04 (+0.34%) | 4,278,647 |
14 Nov 2016 | CNY | 12.04 | 12.18 | 11.87 | 11.93 | 11.93 | -0.12 (-1.00%) | 7,724,010 |
11 Nov 2016 | CNY | 12 | 12.06 | 11.95 | 12.05 | 12.05 | +0.09 (+0.75%) | 5,051,588 |
10 Nov 2016 | CNY | 11.99 | 12.1 | 11.92 | 11.96 | 11.96 | +0.05 (+0.42%) | 6,322,804 |
9 Nov 2016 | CNY | 11.87 | 12.08 | 11.68 | 11.91 | 11.91 | +0.01 (+0.08%) | 6,868,728 |
8 Nov 2016 | CNY | 12.08 | 12.1 | 11.86 | 11.9 | 11.9 | -0.14 (-1.16%) | 7,867,381 |
7 Nov 2016 | CNY | 12.14 | 12.27 | 12.01 | 12.04 | 12.04 | -0.11 (-0.91%) | 5,095,336 |