Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | CNY | 12.63 | 12.97 | 12.57 | 12.77 | 12.77 | +0.17 (+1.35%) | 54,201,468 |
23 Nov 2016 | CNY | 13.36 | 13.45 | 12.58 | 12.6 | 12.6 | -0.71 (-5.33%) | 84,788,390 |
22 Nov 2016 | CNY | 13.28 | 13.38 | 13.1 | 13.31 | 13.31 | +0.04 (+0.30%) | 51,935,579 |
21 Nov 2016 | CNY | 13.1 | 13.4 | 12.9 | 13.27 | 13.27 | +0.02 (+0.15%) | 81,679,950 |
18 Nov 2016 | CNY | 12.54 | 13.5 | 12.54 | 13.25 | 13.25 | +0.57 (+4.50%) | 123,927,098 |
17 Nov 2016 | CNY | 11.85 | 12.97 | 11.84 | 12.68 | 12.68 | +0.8 (+6.73%) | 104,567,514 |
16 Nov 2016 | CNY | 11.88 | 12.06 | 11.81 | 11.88 | 11.88 | -0.09 (-0.75%) | 46,224,395 |
15 Nov 2016 | CNY | 11.7 | 12.07 | 11.7 | 11.97 | 11.97 | +0.3 (+2.57%) | 64,100,130 |
14 Nov 2016 | CNY | 11.46 | 12.08 | 11.4 | 11.67 | 11.67 | +0.09 (+0.78%) | 81,420,002 |
11 Nov 2016 | CNY | 11.36 | 11.65 | 11.22 | 11.58 | 11.58 | +0.26 (+2.30%) | 73,293,695 |
10 Nov 2016 | CNY | 11.39 | 11.44 | 11.14 | 11.32 | 11.32 | +0.13 (+1.16%) | 63,765,072 |
9 Nov 2016 | CNY | 11.2 | 11.35 | 11.04 | 11.19 | 11.19 | +0.05 (+0.45%) | 73,989,303 |
8 Nov 2016 | CNY | 11.19 | 11.21 | 11.03 | 11.14 | 11.14 | -0.04 (-0.36%) | 51,876,283 |
7 Nov 2016 | CNY | 10.66 | 11.34 | 10.66 | 11.18 | 11.18 | +0.53 (+4.98%) | 98,740,488 |
4 Nov 2016 | CNY | 10.98 | 10.98 | 10.55 | 10.65 | 10.65 | -0.29 (-2.65%) | 59,812,146 |
3 Nov 2016 | CNY | 10.88 | 11.05 | 10.79 | 10.94 | 10.94 | +0.06 (+0.55%) | 51,748,206 |
2 Nov 2016 | CNY | 10.86 | 11.06 | 10.75 | 10.88 | 10.88 | -0.05 (-0.46%) | 52,198,593 |
1 Nov 2016 | CNY | 10.87 | 11.13 | 10.74 | 10.93 | 10.93 | +0.05 (+0.46%) | 81,788,736 |
31 Oct 2016 | CNY | 10.49 | 10.94 | 10.4 | 10.88 | 10.88 | +0.49 (+4.72%) | 81,259,624 |
28 Oct 2016 | CNY | 10.62 | 10.66 | 10.36 | 10.39 | 10.39 | -0.16 (-1.52%) | 31,947,657 |
27 Oct 2016 | CNY | 10.25 | 10.56 | 10.25 | 10.55 | 10.55 | +0.31 (+3.03%) | 43,572,277 |
26 Oct 2016 | CNY | 10.41 | 10.49 | 10.22 | 10.24 | 10.24 | -0.2 (-1.92%) | 35,575,579 |
25 Oct 2016 | CNY | 10.56 | 10.59 | 10.37 | 10.44 | 10.44 | -0.17 (-1.60%) | 46,522,383 |
24 Oct 2016 | CNY | 10.55 | 10.68 | 10.45 | 10.61 | 10.61 | +0.05 (+0.47%) | 46,213,889 |
21 Oct 2016 | CNY | 10.28 | 10.59 | 10.22 | 10.56 | 10.56 | +0.24 (+2.33%) | 47,711,696 |
20 Oct 2016 | CNY | 10.31 | 10.46 | 10.16 | 10.32 | 10.32 | +0.01 (+0.10%) | 36,477,127 |
19 Oct 2016 | CNY | 10.6 | 10.6 | 10.26 | 10.31 | 10.31 | -0.3 (-2.83%) | 47,135,468 |
18 Oct 2016 | CNY | 10.4 | 10.63 | 10.32 | 10.61 | 10.61 | +0.25 (+2.41%) | 47,302,340 |
17 Oct 2016 | CNY | 10.59 | 10.59 | 10.32 | 10.36 | 10.36 | -0.18 (-1.71%) | 44,728,633 |
14 Oct 2016 | CNY | 10.58 | 10.77 | 10.39 | 10.54 | 10.54 | +0.02 (+0.19%) | 51,822,929 |