Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2016 | CNY | 24.66 | 24.99 | 24.5 | 24.6 | 24.6 | -0.07 (-0.28%) | 3,614,717 |
17 Nov 2016 | CNY | 24.85 | 24.85 | 24.24 | 24.67 | 24.67 | -0.24 (-0.96%) | 4,479,331 |
16 Nov 2016 | CNY | 24.85 | 25.18 | 24.74 | 24.91 | 24.91 | +0.03 (+0.12%) | 4,892,283 |
15 Nov 2016 | CNY | 25.88 | 25.89 | 24.62 | 24.88 | 24.88 | -0.58 (-2.28%) | 7,364,757 |
14 Nov 2016 | CNY | 25.9 | 25.9 | 25.07 | 25.46 | 25.46 | -0.02 (-0.08%) | 8,113,437 |
11 Nov 2016 | CNY | 25.48 | 25.99 | 25.06 | 25.48 | 25.48 | +0.03 (+0.12%) | 11,552,582 |
10 Nov 2016 | CNY | 24.61 | 25.68 | 24.54 | 25.45 | 25.45 | +0.95 (+3.88%) | 10,168,999 |
9 Nov 2016 | CNY | 24.27 | 24.8 | 23.78 | 24.5 | 24.5 | +0.18 (+0.74%) | 7,761,537 |
8 Nov 2016 | CNY | 24.28 | 25.1 | 24.15 | 24.32 | 24.32 | 0.0 (0.0%) | 6,011,371 |
7 Nov 2016 | CNY | 24.1 | 24.41 | 23.7 | 24.32 | 24.32 | +0.47 (+1.97%) | 6,877,937 |
4 Nov 2016 | CNY | 23.5 | 25.73 | 23.21 | 23.85 | 23.85 | +0.46 (+1.97%) | 9,978,217 |
3 Nov 2016 | CNY | 23.41 | 23.65 | 23.13 | 23.39 | 23.39 | -0.18 (-0.76%) | 4,244,049 |
2 Nov 2016 | CNY | 23.98 | 23.98 | 23.27 | 23.57 | 23.57 | -0.01 (-0.04%) | 5,346,105 |
1 Nov 2016 | CNY | 23.3 | 23.59 | 23.19 | 23.58 | 23.58 | +0.19 (+0.81%) | 4,775,985 |
31 Oct 2016 | CNY | 23.4 | 23.53 | 23.02 | 23.39 | 23.39 | +0.04 (+0.17%) | 4,964,080 |
28 Oct 2016 | CNY | 22.4 | 23.55 | 22.4 | 23.35 | 23.35 | +0.45 (+1.97%) | 6,683,842 |
27 Oct 2016 | CNY | 22.79 | 22.99 | 22.62 | 22.9 | 22.9 | +0.1 (+0.44%) | 2,393,138 |
26 Oct 2016 | CNY | 22.91 | 23.1 | 22.7 | 22.8 | 22.8 | -0.22 (-0.96%) | 2,823,876 |
25 Oct 2016 | CNY | 22.46 | 23.1 | 22.4 | 23.02 | 23.02 | +0.56 (+2.49%) | 5,975,200 |
24 Oct 2016 | CNY | 22.42 | 22.68 | 22.21 | 22.46 | 22.46 | -0.26 (-1.14%) | 4,314,284 |
21 Oct 2016 | CNY | 23.66 | 23.7 | 22.51 | 22.72 | 22.72 | -0.27 (-1.17%) | 5,486,491 |
20 Oct 2016 | CNY | 22.93 | 23.14 | 22.71 | 22.99 | 22.99 | +0.17 (+0.74%) | 4,495,537 |
19 Oct 2016 | CNY | 22.59 | 22.95 | 22.35 | 22.82 | 22.82 | +0.32 (+1.42%) | 4,723,033 |
18 Oct 2016 | CNY | 22.1 | 22.7 | 21.96 | 22.5 | 22.5 | +0.26 (+1.17%) | 3,605,904 |
17 Oct 2016 | CNY | 22.2 | 22.44 | 22.15 | 22.24 | 22.24 | +0.14 (+0.63%) | 3,380,400 |
14 Oct 2016 | CNY | 22.15 | 22.23 | 21.94 | 22.1 | 22.1 | -0.19 (-0.85%) | 2,506,843 |
13 Oct 2016 | CNY | 22.2 | 22.38 | 22.14 | 22.29 | 22.29 | -0.21 (-0.93%) | 2,886,757 |
12 Oct 2016 | CNY | 22.55 | 22.6 | 22.38 | 22.5 | 22.5 | -0.08 (-0.35%) | 1,447,296 |
11 Oct 2016 | CNY | 22.5 | 22.65 | 22.5 | 22.58 | 22.58 | +0.05 (+0.22%) | 1,778,341 |
10 Oct 2016 | CNY | 22.23 | 22.55 | 22.16 | 22.53 | 22.53 | +0.31 (+1.40%) | 2,095,890 |