Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | CNY | 17.55 | 17.55 | 16.92 | 17.09 | 17.09 | -0.46 (-2.62%) | 43,726,109 |
22 Sep 2016 | CNY | 16.57 | 18.14 | 16.25 | 17.55 | 17.55 | +0.96 (+5.79%) | 67,718,720 |
21 Sep 2016 | CNY | 16.7 | 17 | 16.51 | 16.59 | 16.59 | -0.19 (-1.13%) | 37,133,722 |
20 Sep 2016 | CNY | 16.35 | 17.18 | 16.09 | 16.78 | 16.78 | +0.5 (+3.07%) | 57,588,737 |
19 Sep 2016 | CNY | 16.11 | 16.35 | 15.75 | 16.28 | 16.28 | +0.17 (+1.06%) | 21,562,964 |
14 Sep 2016 | CNY | 16.49 | 16.49 | 15.91 | 16.11 | 16.11 | -0.04 (-0.25%) | 26,244,801 |
13 Sep 2016 | CNY | 15.94 | 16.15 | 15.8 | 16.15 | 16.15 | +0.21 (+1.32%) | 18,510,255 |
12 Sep 2016 | CNY | 15.93 | 16.25 | 15.66 | 15.94 | 15.94 | -0.19 (-1.18%) | 24,857,220 |
9 Sep 2016 | CNY | 16.6 | 16.6 | 16.08 | 16.13 | 16.13 | -0.22 (-1.35%) | 28,485,841 |
8 Sep 2016 | CNY | 15.9 | 16.41 | 15.78 | 16.35 | 16.35 | +0.35 (+2.19%) | 27,684,545 |
7 Sep 2016 | CNY | 16.85 | 16.87 | 16 | 16 | 16 | -0.6 (-3.61%) | 36,626,101 |
6 Sep 2016 | CNY | 17.06 | 17.11 | 16.6 | 16.6 | 16.6 | -0.47 (-2.75%) | 45,407,136 |
5 Sep 2016 | CNY | 16.93 | 17.29 | 16.24 | 17.07 | 17.07 | +0.27 (+1.61%) | 53,070,476 |
2 Sep 2016 | CNY | 16.57 | 16.99 | 16.53 | 16.8 | 16.8 | +0.35 (+2.13%) | 43,000,119 |
1 Sep 2016 | CNY | 16.43 | 16.6 | 15.94 | 16.45 | 16.45 | -0.13 (-0.78%) | 24,223,460 |
31 Aug 2016 | CNY | 17.05 | 17.12 | 16.2 | 16.58 | 16.58 | -0.22 (-1.31%) | 33,956,126 |
30 Aug 2016 | CNY | 16.83 | 17 | 16.31 | 16.8 | 16.8 | -0.03 (-0.18%) | 26,098,005 |
29 Aug 2016 | CNY | 16.41 | 17.15 | 16.01 | 16.83 | 16.83 | +0.33 (+2%) | 31,071,716 |
26 Aug 2016 | CNY | 16.71 | 17.03 | 16.49 | 16.5 | 16.5 | -0.1 (-0.60%) | 37,378,318 |
25 Aug 2016 | CNY | 16.47 | 17.01 | 16.11 | 16.6 | 16.6 | -0.39 (-2.30%) | 46,539,656 |
24 Aug 2016 | CNY | 17 | 17.15 | 15.6 | 16.99 | 16.99 | -0.07 (-0.41%) | 65,979,753 |
23 Aug 2016 | CNY | 17.49 | 17.75 | 16.91 | 17.06 | 17.06 | -0.43 (-2.46%) | 67,474,048 |
22 Aug 2016 | CNY | 15.6 | 17.49 | 15.46 | 17.49 | 17.49 | +1.59 (+10.00%) | 64,955,812 |
19 Aug 2016 | CNY | 15.68 | 16.28 | 15.68 | 15.9 | 15.9 | -0.25 (-1.55%) | 33,142,835 |
18 Aug 2016 | CNY | 15.3 | 16.55 | 15.21 | 16.15 | 16.15 | +0.94 (+6.18%) | 63,530,241 |
17 Aug 2016 | CNY | 13.88 | 15.21 | 13.87 | 15.21 | 15.21 | +1.38 (+9.98%) | 41,958,654 |
16 Aug 2016 | CNY | 13.81 | 14.03 | 13.71 | 13.83 | 13.83 | -0.02 (-0.14%) | 15,042,946 |
15 Aug 2016 | CNY | 13.82 | 13.98 | 13.69 | 13.85 | 13.85 | +0.05 (+0.36%) | 16,821,929 |
12 Aug 2016 | CNY | 13.65 | 14.03 | 13.6 | 13.8 | 13.8 | +0.15 (+1.10%) | 16,933,883 |
11 Aug 2016 | CNY | 13.69 | 14.06 | 13.63 | 13.65 | 13.65 | -0.1 (-0.73%) | 16,262,913 |