Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | CNY | 10.9 | 11.2 | 10.73 | 10.81 | 10.81 | -0.18 (-1.64%) | 17,387,831 |
13 Dec 2016 | CNY | 10.42 | 11.04 | 10.12 | 10.99 | 10.99 | +0.47 (+4.47%) | 19,679,238 |
12 Dec 2016 | CNY | 10.7 | 10.96 | 10.51 | 10.52 | 10.52 | -0.09 (-0.85%) | 21,827,781 |
9 Dec 2016 | CNY | 10.53 | 10.8 | 10.53 | 10.61 | 10.61 | +0.08 (+0.76%) | 7,981,134 |
8 Dec 2016 | CNY | 10.6 | 10.64 | 10.52 | 10.53 | 10.53 | -0.07 (-0.66%) | 3,922,001 |
7 Dec 2016 | CNY | 10.58 | 10.64 | 10.46 | 10.6 | 10.6 | +0.02 (+0.19%) | 5,600,478 |
6 Dec 2016 | CNY | 10.48 | 10.64 | 10.44 | 10.58 | 10.58 | +0.22 (+2.12%) | 9,761,776 |
5 Dec 2016 | CNY | 10.44 | 10.56 | 10.28 | 10.36 | 10.36 | -0.09 (-0.86%) | 6,888,651 |
2 Dec 2016 | CNY | 10.84 | 10.95 | 10.45 | 10.45 | 10.45 | -0.42 (-3.86%) | 14,241,200 |
1 Dec 2016 | CNY | 11.02 | 11.15 | 10.83 | 10.87 | 10.87 | -0.12 (-1.09%) | 8,629,137 |
30 Nov 2016 | CNY | 10.85 | 11.11 | 10.79 | 10.99 | 10.99 | +0.09 (+0.83%) | 14,539,162 |
29 Nov 2016 | CNY | 10.87 | 11.08 | 10.79 | 10.9 | 10.9 | -0.06 (-0.55%) | 12,218,439 |
28 Nov 2016 | CNY | 11.01 | 11.1 | 10.76 | 10.96 | 10.96 | -0.1 (-0.90%) | 13,176,359 |
25 Nov 2016 | CNY | 11.11 | 11.15 | 10.72 | 11.06 | 11.06 | -0.03 (-0.27%) | 14,340,018 |
24 Nov 2016 | CNY | 10.92 | 11.19 | 10.86 | 11.09 | 11.09 | +0.16 (+1.46%) | 16,501,941 |
23 Nov 2016 | CNY | 11.1 | 11.15 | 10.78 | 10.93 | 10.93 | -0.21 (-1.89%) | 18,635,845 |
22 Nov 2016 | CNY | 11.24 | 11.3 | 11.09 | 11.14 | 11.14 | -0.14 (-1.24%) | 15,870,134 |
21 Nov 2016 | CNY | 10.95 | 11.39 | 10.9 | 11.28 | 11.28 | +0.31 (+2.83%) | 32,239,303 |
18 Nov 2016 | CNY | 10.7 | 11.05 | 10.69 | 10.97 | 10.97 | +0.21 (+1.95%) | 21,667,843 |
17 Nov 2016 | CNY | 10.71 | 10.9 | 10.66 | 10.76 | 10.76 | 0.0 (0.0%) | 11,494,014 |
16 Nov 2016 | CNY | 10.66 | 10.91 | 10.57 | 10.76 | 10.76 | +0.1 (+0.94%) | 22,221,914 |
15 Nov 2016 | CNY | 10.64 | 10.68 | 10.49 | 10.66 | 10.66 | +0.02 (+0.19%) | 11,435,083 |
14 Nov 2016 | CNY | 10.4 | 10.68 | 10.35 | 10.64 | 10.64 | +0.2 (+1.92%) | 16,732,876 |
11 Nov 2016 | CNY | 10.4 | 10.49 | 10.34 | 10.44 | 10.44 | +0.02 (+0.19%) | 10,732,375 |
10 Nov 2016 | CNY | 10.4 | 10.44 | 10.24 | 10.42 | 10.42 | +0.1 (+0.97%) | 10,108,190 |
9 Nov 2016 | CNY | 10.44 | 10.45 | 10.15 | 10.32 | 10.32 | -0.1 (-0.96%) | 11,046,570 |
8 Nov 2016 | CNY | 10.48 | 10.55 | 10.37 | 10.42 | 10.42 | -0.02 (-0.19%) | 7,812,784 |
7 Nov 2016 | CNY | 10.4 | 10.55 | 10.35 | 10.44 | 10.44 | -0.02 (-0.19%) | 11,621,866 |
4 Nov 2016 | CNY | 10.54 | 10.6 | 10.4 | 10.46 | 10.46 | -0.16 (-1.51%) | 14,845,351 |
3 Nov 2016 | CNY | 10.4 | 10.8 | 10.4 | 10.62 | 10.62 | +0.11 (+1.05%) | 21,092,300 |