Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | CNY | 20.68 | 20.77 | 20.58 | 20.74 | 20.74 | +0.14 (+0.68%) | 1,348,827 |
7 Dec 2016 | CNY | 20.6 | 20.67 | 20.49 | 20.6 | 20.6 | +0.03 (+0.15%) | 755,093 |
6 Dec 2016 | CNY | 20.43 | 20.78 | 20.4 | 20.57 | 20.57 | +0.22 (+1.08%) | 1,171,403 |
5 Dec 2016 | CNY | 20.47 | 20.47 | 20.29 | 20.35 | 20.35 | -0.11 (-0.54%) | 1,638,026 |
2 Dec 2016 | CNY | 20.72 | 20.79 | 20.41 | 20.46 | 20.46 | -0.26 (-1.25%) | 1,498,690 |
1 Dec 2016 | CNY | 20.64 | 20.85 | 20.63 | 20.72 | 20.72 | 0.0 (0.0%) | 1,949,725 |
30 Nov 2016 | CNY | 21.4 | 21.4 | 20.71 | 20.72 | 20.72 | -0.62 (-2.91%) | 3,341,787 |
29 Nov 2016 | CNY | 21.05 | 21.44 | 21.05 | 21.34 | 21.34 | +0.21 (+0.99%) | 2,522,032 |
28 Nov 2016 | CNY | 21.3 | 21.45 | 21.13 | 21.13 | 21.13 | -0.24 (-1.12%) | 2,218,710 |
25 Nov 2016 | CNY | 21.31 | 21.58 | 21 | 21.37 | 21.37 | +0.01 (+0.05%) | 3,884,737 |
24 Nov 2016 | CNY | 20.86 | 21.38 | 20.82 | 21.36 | 21.36 | +0.47 (+2.25%) | 3,553,285 |
23 Nov 2016 | CNY | 21.14 | 21.18 | 20.8 | 20.89 | 20.89 | -0.27 (-1.28%) | 1,414,808 |
22 Nov 2016 | CNY | 21.08 | 21.17 | 20.98 | 21.16 | 21.16 | +0.08 (+0.38%) | 1,360,450 |
21 Nov 2016 | CNY | 20.98 | 21.21 | 20.98 | 21.08 | 21.08 | +0.03 (+0.14%) | 1,209,952 |
18 Nov 2016 | CNY | 21.14 | 21.25 | 21.04 | 21.05 | 21.05 | -0.08 (-0.38%) | 1,425,216 |
17 Nov 2016 | CNY | 21.18 | 21.2 | 21.01 | 21.13 | 21.13 | +0.01 (+0.05%) | 1,067,815 |
16 Nov 2016 | CNY | 21.02 | 21.29 | 20.92 | 21.12 | 21.12 | +0.1 (+0.48%) | 2,097,283 |
15 Nov 2016 | CNY | 20.88 | 21.1 | 20.87 | 21.02 | 21.02 | +0.15 (+0.72%) | 1,225,549 |
14 Nov 2016 | CNY | 20.86 | 20.96 | 20.79 | 20.87 | 20.87 | -0.06 (-0.29%) | 846,115 |
11 Nov 2016 | CNY | 20.88 | 21.1 | 20.75 | 20.93 | 20.93 | +0.02 (+0.10%) | 1,208,112 |
10 Nov 2016 | CNY | 20.73 | 21.19 | 20.73 | 20.91 | 20.91 | +0.18 (+0.87%) | 1,680,910 |
9 Nov 2016 | CNY | 20.85 | 20.9 | 20.57 | 20.73 | 20.73 | -0.11 (-0.53%) | 1,513,403 |
8 Nov 2016 | CNY | 20.83 | 20.94 | 20.72 | 20.84 | 20.84 | +0.05 (+0.24%) | 1,160,139 |
7 Nov 2016 | CNY | 20.69 | 20.84 | 20.66 | 20.79 | 20.79 | -0.01 (-0.05%) | 1,178,422 |
4 Nov 2016 | CNY | 20.66 | 20.85 | 20.55 | 20.8 | 20.8 | +0.14 (+0.68%) | 1,371,381 |
3 Nov 2016 | CNY | 20.55 | 20.71 | 20.49 | 20.66 | 20.66 | +0.01 (+0.05%) | 1,433,565 |
2 Nov 2016 | CNY | 20.7 | 20.76 | 20.52 | 20.65 | 20.65 | -0.05 (-0.24%) | 1,598,025 |
1 Nov 2016 | CNY | 20.52 | 20.88 | 20.5 | 20.7 | 20.7 | +0.2 (+0.98%) | 3,138,209 |
31 Oct 2016 | CNY | 20.8 | 20.8 | 20.27 | 20.5 | 20.5 | -0.49 (-2.33%) | 3,737,877 |
28 Oct 2016 | CNY | 21.14 | 21.14 | 20.6 | 20.99 | 20.99 | -0.58 (-2.69%) | 4,097,579 |