Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2016 | CNY | 20.55 | 20.93 | 20.21 | 20.31 | 20.31 | -0.38 (-1.84%) | 10,878,933 |
17 Nov 2016 | CNY | 20.75 | 20.97 | 20.11 | 20.69 | 20.69 | -0.51 (-2.41%) | 15,936,009 |
16 Nov 2016 | CNY | 21.72 | 23.18 | 21.12 | 21.2 | 21.2 | -0.9 (-4.07%) | 25,227,945 |
15 Nov 2016 | CNY | 21.9 | 23.79 | 21.7 | 22.1 | 22.1 | +0.47 (+2.17%) | 35,117,167 |
14 Nov 2016 | CNY | 20.35 | 21.63 | 20.33 | 21.63 | 21.63 | +1.97 (+10.02%) | 35,693,319 |
11 Nov 2016 | CNY | 17.77 | 19.66 | 17.62 | 19.66 | 19.66 | +1.79 (+10.02%) | 9,568,971 |
10 Nov 2016 | CNY | 17.9 | 18.1 | 17.46 | 17.87 | 17.87 | +0.1 (+0.56%) | 5,170,103 |
9 Nov 2016 | CNY | 18.15 | 18.18 | 17.58 | 17.77 | 17.77 | -0.33 (-1.82%) | 4,486,805 |
8 Nov 2016 | CNY | 17.92 | 18.18 | 17.75 | 18.1 | 18.1 | +0.24 (+1.34%) | 4,894,747 |
7 Nov 2016 | CNY | 17.92 | 17.99 | 17.68 | 17.86 | 17.86 | -0.06 (-0.33%) | 3,161,615 |
4 Nov 2016 | CNY | 17.8 | 17.96 | 17.63 | 17.92 | 17.92 | +0.12 (+0.67%) | 4,479,525 |
3 Nov 2016 | CNY | 17.42 | 17.89 | 17.42 | 17.8 | 17.8 | +0.23 (+1.31%) | 5,341,533 |
2 Nov 2016 | CNY | 17.54 | 17.7 | 17.43 | 17.57 | 17.57 | +0.05 (+0.29%) | 3,138,923 |
1 Nov 2016 | CNY | 17.18 | 17.55 | 17.15 | 17.52 | 17.52 | +0.35 (+2.04%) | 2,299,570 |
31 Oct 2016 | CNY | 17.2 | 17.2 | 17.02 | 17.17 | 17.17 | 0.0 (0.0%) | 1,224,616 |
28 Oct 2016 | CNY | 17.46 | 17.55 | 17.17 | 17.17 | 17.17 | -0.27 (-1.55%) | 2,031,198 |
27 Oct 2016 | CNY | 17.33 | 17.59 | 17.33 | 17.44 | 17.44 | +0.03 (+0.17%) | 1,670,488 |
26 Oct 2016 | CNY | 17.6 | 17.63 | 17.37 | 17.41 | 17.41 | -0.14 (-0.80%) | 2,036,716 |
25 Oct 2016 | CNY | 17.33 | 17.59 | 17.33 | 17.55 | 17.55 | +0.14 (+0.80%) | 2,422,515 |
24 Oct 2016 | CNY | 17.24 | 17.49 | 17.17 | 17.41 | 17.41 | +0.08 (+0.46%) | 2,346,168 |
21 Oct 2016 | CNY | 17.69 | 17.7 | 17.19 | 17.33 | 17.33 | -0.28 (-1.59%) | 3,561,099 |
20 Oct 2016 | CNY | 17.6 | 17.73 | 17.56 | 17.61 | 17.61 | +0.02 (+0.11%) | 3,354,423 |
19 Oct 2016 | CNY | 18.14 | 18.14 | 17.52 | 17.59 | 17.59 | -0.59 (-3.25%) | 8,686,180 |
18 Oct 2016 | CNY | 17.85 | 18.33 | 17.8 | 18.18 | 18.18 | +0.26 (+1.45%) | 4,394,086 |
17 Oct 2016 | CNY | 17.96 | 18.35 | 17.77 | 17.92 | 17.92 | -0.04 (-0.22%) | 6,285,390 |
14 Oct 2016 | CNY | 17.91 | 18.17 | 17.72 | 17.96 | 17.96 | -0.01 (-0.06%) | 4,187,948 |
13 Oct 2016 | CNY | 18.26 | 18.37 | 17.81 | 17.97 | 17.97 | -0.32 (-1.75%) | 6,027,071 |
12 Oct 2016 | CNY | 17.61 | 18.42 | 17.37 | 18.29 | 18.29 | +0.63 (+3.57%) | 8,492,093 |
11 Oct 2016 | CNY | 17.6 | 17.75 | 17.37 | 17.66 | 17.66 | +0.17 (+0.97%) | 5,469,383 |
10 Oct 2016 | CNY | 17 | 17.54 | 16.86 | 17.49 | 17.49 | +0.64 (+3.80%) | 5,327,904 |