Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 16.86 | 17.13 | 16.71 | 16.98 | 16.98 | +0.1 (+0.59%) | 5,096,831 |
15 Dec 2016 | CNY | 16.6 | 17.05 | 16.52 | 16.88 | 16.88 | +0.22 (+1.32%) | 5,142,733 |
14 Dec 2016 | CNY | 16.91 | 17.03 | 16.5 | 16.66 | 16.66 | -0.24 (-1.42%) | 6,260,591 |
13 Dec 2016 | CNY | 16.91 | 17.03 | 16.71 | 16.9 | 16.9 | -0.01 (-0.06%) | 5,500,851 |
12 Dec 2016 | CNY | 18.51 | 18.59 | 16.85 | 16.91 | 16.91 | -1.71 (-9.18%) | 14,604,555 |
9 Dec 2016 | CNY | 18.79 | 18.89 | 18.55 | 18.62 | 18.62 | -0.2 (-1.06%) | 6,373,500 |
8 Dec 2016 | CNY | 18.85 | 18.89 | 18.78 | 18.82 | 18.82 | -0.02 (-0.11%) | 5,102,702 |
7 Dec 2016 | CNY | 18.84 | 18.96 | 18.73 | 18.84 | 18.84 | +0.09 (+0.48%) | 6,708,388 |
6 Dec 2016 | CNY | 19.29 | 19.45 | 18.75 | 18.75 | 18.75 | -0.51 (-2.65%) | 11,109,288 |
5 Dec 2016 | CNY | 19.18 | 19.63 | 19.15 | 19.26 | 19.26 | -0.2 (-1.03%) | 7,563,604 |
2 Dec 2016 | CNY | 20.18 | 20.24 | 19.42 | 19.46 | 19.46 | -0.81 (-4.00%) | 15,321,778 |
1 Dec 2016 | CNY | 20.06 | 20.3 | 19.91 | 20.27 | 20.27 | +0.21 (+1.05%) | 17,923,451 |
30 Nov 2016 | CNY | 19.63 | 20.19 | 19.57 | 20.06 | 20.06 | +0.35 (+1.78%) | 19,217,944 |
29 Nov 2016 | CNY | 19.5 | 19.98 | 19.42 | 19.71 | 19.71 | +0.15 (+0.77%) | 11,694,933 |
28 Nov 2016 | CNY | 19.65 | 19.83 | 19.38 | 19.56 | 19.56 | -0.09 (-0.46%) | 7,204,130 |
25 Nov 2016 | CNY | 19.26 | 19.66 | 18.8 | 19.65 | 19.65 | +0.35 (+1.81%) | 9,341,790 |
24 Nov 2016 | CNY | 19.5 | 19.72 | 19.26 | 19.3 | 19.3 | -0.28 (-1.43%) | 7,486,857 |
23 Nov 2016 | CNY | 20.1 | 20.16 | 19.55 | 19.58 | 19.58 | -0.36 (-1.81%) | 11,100,518 |
22 Nov 2016 | CNY | 19.54 | 19.99 | 19.45 | 19.94 | 19.94 | +0.51 (+2.62%) | 9,000,804 |
21 Nov 2016 | CNY | 19.42 | 19.55 | 19.36 | 19.43 | 19.43 | +0.03 (+0.15%) | 4,278,707 |
18 Nov 2016 | CNY | 19.53 | 19.64 | 19.35 | 19.4 | 19.4 | -0.13 (-0.67%) | 5,558,678 |
17 Nov 2016 | CNY | 19.79 | 19.79 | 19.4 | 19.53 | 19.53 | -0.27 (-1.36%) | 8,053,168 |
16 Nov 2016 | CNY | 20.07 | 20.32 | 19.8 | 19.8 | 19.8 | -0.28 (-1.39%) | 14,612,820 |
15 Nov 2016 | CNY | 19.93 | 20.15 | 19.6 | 20.08 | 20.08 | +0.24 (+1.21%) | 12,393,527 |
14 Nov 2016 | CNY | 19.48 | 19.96 | 19.4 | 19.84 | 19.84 | +0.36 (+1.85%) | 11,488,420 |
11 Nov 2016 | CNY | 19.32 | 19.55 | 19.09 | 19.48 | 19.48 | +0.16 (+0.83%) | 8,321,976 |
10 Nov 2016 | CNY | 19.34 | 19.45 | 19.21 | 19.32 | 19.32 | +0.26 (+1.36%) | 5,484,138 |
9 Nov 2016 | CNY | 19.55 | 19.58 | 18.81 | 19.06 | 19.06 | -0.52 (-2.66%) | 8,943,517 |
8 Nov 2016 | CNY | 19.36 | 19.67 | 19.3 | 19.58 | 19.58 | +0.32 (+1.66%) | 8,608,856 |
7 Nov 2016 | CNY | 19.35 | 19.46 | 19.15 | 19.26 | 19.26 | -0.18 (-0.93%) | 7,243,597 |