Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 18.88 | 19.26 | 18.88 | 19.1 | 19.1 | +0.24 (+1.27%) | 1,217,061 |
14 Dec 2016 | CNY | 19.48 | 19.6 | 18.73 | 18.86 | 18.86 | -0.55 (-2.83%) | 2,068,769 |
13 Dec 2016 | CNY | 19.15 | 19.63 | 18.71 | 19.41 | 19.41 | +0.26 (+1.36%) | 2,305,778 |
12 Dec 2016 | CNY | 20.41 | 20.45 | 19.1 | 19.15 | 19.15 | -1.07 (-5.29%) | 3,768,874 |
9 Dec 2016 | CNY | 20.43 | 20.48 | 20.12 | 20.22 | 20.22 | -0.21 (-1.03%) | 1,317,264 |
8 Dec 2016 | CNY | 20.46 | 20.68 | 20.37 | 20.43 | 20.43 | +0.02 (+0.10%) | 2,014,116 |
7 Dec 2016 | CNY | 20.15 | 20.48 | 20.15 | 20.41 | 20.41 | +0.26 (+1.29%) | 1,738,761 |
6 Dec 2016 | CNY | 20.2 | 20.38 | 20.14 | 20.15 | 20.15 | -0.05 (-0.25%) | 1,179,272 |
5 Dec 2016 | CNY | 20 | 20.44 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 1,526,030 |
2 Dec 2016 | CNY | 20.78 | 20.99 | 20.25 | 20.25 | 20.25 | -0.53 (-2.55%) | 2,287,553 |
1 Dec 2016 | CNY | 20.73 | 20.94 | 20.48 | 20.78 | 20.78 | +0.06 (+0.29%) | 2,856,457 |
30 Nov 2016 | CNY | 20.45 | 21.25 | 20.35 | 20.72 | 20.72 | +0.17 (+0.83%) | 4,028,286 |
29 Nov 2016 | CNY | 21 | 21 | 20.45 | 20.55 | 20.55 | -0.49 (-2.33%) | 3,176,521 |
28 Nov 2016 | CNY | 21.09 | 21.28 | 20.92 | 21.04 | 21.04 | +0.04 (+0.19%) | 2,360,849 |
25 Nov 2016 | CNY | 20.94 | 21.06 | 20.4 | 21 | 21 | +0.05 (+0.24%) | 2,721,044 |
24 Nov 2016 | CNY | 20.97 | 21.12 | 20.89 | 20.95 | 20.95 | -0.13 (-0.62%) | 2,321,882 |
23 Nov 2016 | CNY | 21.25 | 21.36 | 20.96 | 21.08 | 21.08 | -0.13 (-0.61%) | 2,480,055 |
22 Nov 2016 | CNY | 20.95 | 21.24 | 20.91 | 21.21 | 21.21 | +0.26 (+1.24%) | 3,225,553 |
21 Nov 2016 | CNY | 21.23 | 21.4 | 20.88 | 20.95 | 20.95 | -0.38 (-1.78%) | 3,847,551 |
18 Nov 2016 | CNY | 21.6 | 21.6 | 21.3 | 21.33 | 21.33 | -0.13 (-0.61%) | 2,352,881 |
17 Nov 2016 | CNY | 21.81 | 21.86 | 21.3 | 21.46 | 21.46 | -0.4 (-1.83%) | 3,783,878 |
16 Nov 2016 | CNY | 21.97 | 22.08 | 21.81 | 21.86 | 21.86 | -0.11 (-0.50%) | 4,368,472 |
15 Nov 2016 | CNY | 21.79 | 22.1 | 21.6 | 21.97 | 21.97 | +0.18 (+0.83%) | 5,160,824 |
14 Nov 2016 | CNY | 21.42 | 21.96 | 21.42 | 21.79 | 21.79 | +0.27 (+1.25%) | 4,362,982 |
11 Nov 2016 | CNY | 21.71 | 21.88 | 21.36 | 21.52 | 21.52 | -0.19 (-0.88%) | 4,618,394 |
10 Nov 2016 | CNY | 21.36 | 22 | 21.36 | 21.71 | 21.71 | +0.38 (+1.78%) | 4,427,115 |
9 Nov 2016 | CNY | 21.8 | 22.17 | 21.2 | 21.33 | 21.33 | -0.1 (-0.47%) | 5,652,105 |
8 Nov 2016 | CNY | 21.59 | 21.69 | 21.39 | 21.43 | 21.43 | -0.03 (-0.14%) | 3,179,331 |
7 Nov 2016 | CNY | 21.71 | 21.85 | 21.33 | 21.46 | 21.46 | -0.25 (-1.15%) | 3,672,859 |
4 Nov 2016 | CNY | 22.11 | 22.19 | 21.55 | 21.71 | 21.71 | -0.35 (-1.59%) | 4,135,598 |