Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | CNY | 20.32 | 20.49 | 20.13 | 20.18 | 20.18 | -0.2 (-0.98%) | 4,880,306 |
8 Dec 2016 | CNY | 20.66 | 20.68 | 20.36 | 20.38 | 20.38 | -0.29 (-1.40%) | 4,762,676 |
7 Dec 2016 | CNY | 20.36 | 20.72 | 20.31 | 20.67 | 20.67 | +0.31 (+1.52%) | 4,493,996 |
6 Dec 2016 | CNY | 20.8 | 20.97 | 20.34 | 20.36 | 20.36 | -0.4 (-1.93%) | 7,452,485 |
5 Dec 2016 | CNY | 20.59 | 21.27 | 20.5 | 20.76 | 20.76 | -0.35 (-1.66%) | 8,473,836 |
2 Dec 2016 | CNY | 21.88 | 22.03 | 21.1 | 21.11 | 21.11 | -0.84 (-3.83%) | 12,226,963 |
1 Dec 2016 | CNY | 21.79 | 22.22 | 21.64 | 21.95 | 21.95 | +0.05 (+0.23%) | 13,683,514 |
30 Nov 2016 | CNY | 20.88 | 22.6 | 20.76 | 21.9 | 21.9 | +0.8 (+3.79%) | 22,871,555 |
29 Nov 2016 | CNY | 21.13 | 21.55 | 21.05 | 21.1 | 21.1 | -0.19 (-0.89%) | 9,988,947 |
28 Nov 2016 | CNY | 21.27 | 21.69 | 21.09 | 21.29 | 21.29 | -0.02 (-0.09%) | 11,686,386 |
25 Nov 2016 | CNY | 20.73 | 21.34 | 20.29 | 21.31 | 21.31 | +0.59 (+2.85%) | 9,747,888 |
24 Nov 2016 | CNY | 21.08 | 21.08 | 20.63 | 20.72 | 20.72 | -0.34 (-1.61%) | 6,912,480 |
23 Nov 2016 | CNY | 21.4 | 21.55 | 21.01 | 21.06 | 21.06 | -0.28 (-1.31%) | 10,459,259 |
22 Nov 2016 | CNY | 20.8 | 21.35 | 20.77 | 21.34 | 21.34 | +0.57 (+2.74%) | 8,292,187 |
21 Nov 2016 | CNY | 20.9 | 20.99 | 20.71 | 20.77 | 20.77 | -0.13 (-0.62%) | 4,734,035 |
18 Nov 2016 | CNY | 20.8 | 21.06 | 20.78 | 20.9 | 20.9 | +0.03 (+0.14%) | 4,904,284 |
17 Nov 2016 | CNY | 21.09 | 21.09 | 20.74 | 20.87 | 20.87 | -0.33 (-1.56%) | 7,696,284 |
16 Nov 2016 | CNY | 21.4 | 21.79 | 21.19 | 21.2 | 21.2 | -0.15 (-0.70%) | 12,305,738 |
15 Nov 2016 | CNY | 21.1 | 21.44 | 20.92 | 21.35 | 21.35 | +0.16 (+0.76%) | 11,460,023 |
14 Nov 2016 | CNY | 20.66 | 21.5 | 20.65 | 21.19 | 21.19 | +0.48 (+2.32%) | 16,723,086 |
11 Nov 2016 | CNY | 20.4 | 20.79 | 20.3 | 20.71 | 20.71 | +0.31 (+1.52%) | 6,397,524 |
10 Nov 2016 | CNY | 20.4 | 20.52 | 20.28 | 20.4 | 20.4 | +0.25 (+1.24%) | 4,088,236 |
9 Nov 2016 | CNY | 20.54 | 20.58 | 19.86 | 20.15 | 20.15 | -0.39 (-1.90%) | 6,059,455 |
8 Nov 2016 | CNY | 20.41 | 20.59 | 20.35 | 20.54 | 20.54 | +0.26 (+1.28%) | 4,325,930 |
7 Nov 2016 | CNY | 20.34 | 20.43 | 20.15 | 20.28 | 20.28 | -0.01 (-0.05%) | 3,294,207 |
4 Nov 2016 | CNY | 20.41 | 20.58 | 20.2 | 20.29 | 20.29 | -0.14 (-0.69%) | 4,740,004 |
3 Nov 2016 | CNY | 20.25 | 20.6 | 20.17 | 20.43 | 20.43 | +0.14 (+0.69%) | 5,129,637 |
2 Nov 2016 | CNY | 20.68 | 20.68 | 20.21 | 20.29 | 20.29 | -0.41 (-1.98%) | 6,366,381 |
1 Nov 2016 | CNY | 20.52 | 20.75 | 20.43 | 20.7 | 20.7 | +0.25 (+1.22%) | 5,117,890 |
31 Oct 2016 | CNY | 20.52 | 20.7 | 20.28 | 20.45 | 20.45 | -0.24 (-1.16%) | 4,396,281 |