Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | CNY | 22.2 | 22.35 | 20.5 | 20.7 | 20.7 | -1.6 (-7.17%) | 5,793,266 |
9 Dec 2016 | CNY | 22.2 | 22.3 | 21.95 | 22.3 | 22.3 | +0.02 (+0.09%) | 3,553,848 |
8 Dec 2016 | CNY | 22.55 | 22.68 | 22.27 | 22.28 | 22.28 | -0.16 (-0.71%) | 3,292,534 |
7 Dec 2016 | CNY | 22.28 | 22.49 | 22.02 | 22.44 | 22.44 | +0.16 (+0.72%) | 2,598,087 |
6 Dec 2016 | CNY | 22.28 | 22.39 | 22 | 22.28 | 22.28 | +0.06 (+0.27%) | 3,214,882 |
5 Dec 2016 | CNY | 22 | 22.44 | 21.99 | 22.22 | 22.22 | -0.1 (-0.45%) | 3,061,297 |
2 Dec 2016 | CNY | 22.82 | 22.85 | 22.2 | 22.32 | 22.32 | -0.4 (-1.76%) | 3,930,787 |
1 Dec 2016 | CNY | 23.04 | 23.04 | 22.71 | 22.72 | 22.72 | -0.26 (-1.13%) | 3,797,347 |
30 Nov 2016 | CNY | 23.26 | 23.71 | 22.83 | 22.98 | 22.98 | -0.37 (-1.58%) | 6,129,782 |
29 Nov 2016 | CNY | 23.33 | 24 | 23.31 | 23.35 | 23.35 | -0.23 (-0.98%) | 5,029,720 |
28 Nov 2016 | CNY | 23.1 | 23.94 | 23.1 | 23.58 | 23.58 | +0.39 (+1.68%) | 7,114,073 |
25 Nov 2016 | CNY | 22.99 | 23.24 | 22.7 | 23.19 | 23.19 | +0.11 (+0.48%) | 5,114,549 |
24 Nov 2016 | CNY | 22.97 | 23.19 | 22.88 | 23.08 | 23.08 | -0.12 (-0.52%) | 3,414,271 |
23 Nov 2016 | CNY | 23.39 | 23.57 | 22.96 | 23.2 | 23.2 | -0.12 (-0.51%) | 4,822,447 |
22 Nov 2016 | CNY | 23.05 | 23.33 | 22.98 | 23.32 | 23.32 | +0.23 (+1.00%) | 4,334,111 |
21 Nov 2016 | CNY | 23.3 | 23.3 | 22.85 | 23.09 | 23.09 | -0.25 (-1.07%) | 6,029,351 |
18 Nov 2016 | CNY | 23.18 | 23.44 | 23.08 | 23.34 | 23.34 | +0.03 (+0.13%) | 4,175,566 |
17 Nov 2016 | CNY | 23.02 | 23.45 | 22.8 | 23.31 | 23.31 | +0.41 (+1.79%) | 6,854,635 |
16 Nov 2016 | CNY | 23.16 | 23.76 | 22.9 | 22.9 | 22.9 | -0.32 (-1.38%) | 8,776,751 |
15 Nov 2016 | CNY | 22.79 | 23.24 | 22.67 | 23.22 | 23.22 | +0.35 (+1.53%) | 7,329,775 |
14 Nov 2016 | CNY | 21.9 | 23 | 21.9 | 22.87 | 22.87 | +0.86 (+3.91%) | 12,120,640 |
11 Nov 2016 | CNY | 22.5 | 22.5 | 21.89 | 22.01 | 22.01 | -0.29 (-1.30%) | 7,655,582 |
10 Nov 2016 | CNY | 22.49 | 22.55 | 22.28 | 22.3 | 22.3 | +0.05 (+0.22%) | 2,543,545 |
9 Nov 2016 | CNY | 22.27 | 22.52 | 22.06 | 22.25 | 22.25 | -0.05 (-0.22%) | 5,202,253 |
8 Nov 2016 | CNY | 21.91 | 22.35 | 21.91 | 22.3 | 22.3 | +0.31 (+1.41%) | 4,210,893 |
7 Nov 2016 | CNY | 21.75 | 22 | 21.51 | 21.99 | 21.99 | +0.19 (+0.87%) | 2,861,324 |
4 Nov 2016 | CNY | 21.88 | 22.08 | 21.72 | 21.8 | 21.8 | -0.08 (-0.37%) | 2,508,213 |
3 Nov 2016 | CNY | 22.1 | 22.26 | 21.6 | 21.88 | 21.88 | -0.33 (-1.49%) | 7,901,418 |
2 Nov 2016 | CNY | 22.5 | 22.55 | 22.18 | 22.21 | 22.21 | -0.38 (-1.68%) | 3,318,697 |
1 Nov 2016 | CNY | 22.35 | 22.65 | 22.34 | 22.59 | 22.59 | +0.11 (+0.49%) | 4,594,027 |