Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 22.55 | 23.5 | 22.12 | 23.02 | 23.02 | +0.44 (+1.95%) | 1,256,137 |
14 Dec 2016 | CNY | 22.4 | 23.07 | 21.9 | 22.58 | 22.58 | +0.44 (+1.99%) | 1,809,150 |
13 Dec 2016 | CNY | 22.18 | 22.43 | 21.06 | 22.14 | 22.14 | -0.04 (-0.18%) | 1,849,903 |
12 Dec 2016 | CNY | 24.89 | 24.89 | 22.18 | 22.18 | 22.18 | -2.46 (-9.98%) | 2,550,270 |
9 Dec 2016 | CNY | 24.52 | 25.05 | 24.5 | 24.64 | 24.64 | +0.14 (+0.57%) | 1,234,437 |
8 Dec 2016 | CNY | 25.25 | 25.34 | 24.43 | 24.5 | 24.5 | -0.75 (-2.97%) | 1,451,754 |
7 Dec 2016 | CNY | 25.35 | 25.5 | 25.12 | 25.25 | 25.25 | -0.08 (-0.32%) | 1,249,024 |
6 Dec 2016 | CNY | 25.5 | 25.61 | 25.15 | 25.33 | 25.33 | -0.05 (-0.20%) | 749,544 |
5 Dec 2016 | CNY | 25.39 | 25.53 | 25 | 25.38 | 25.38 | +0.03 (+0.12%) | 1,203,758 |
2 Dec 2016 | CNY | 25.69 | 25.83 | 25.11 | 25.35 | 25.35 | -0.34 (-1.32%) | 1,090,964 |
1 Dec 2016 | CNY | 25.76 | 25.96 | 25.46 | 25.69 | 25.69 | +0.09 (+0.35%) | 1,417,321 |
30 Nov 2016 | CNY | 25 | 25.78 | 24.88 | 25.6 | 25.6 | +0.58 (+2.32%) | 2,131,309 |
29 Nov 2016 | CNY | 25.97 | 25.97 | 25.02 | 25.02 | 25.02 | -0.9 (-3.47%) | 1,837,234 |
28 Nov 2016 | CNY | 25.96 | 26.18 | 25.6 | 25.92 | 25.92 | -0.02 (-0.08%) | 1,566,680 |
25 Nov 2016 | CNY | 25.89 | 25.96 | 25.18 | 25.94 | 25.94 | +0.16 (+0.62%) | 2,007,396 |
24 Nov 2016 | CNY | 26.11 | 26.55 | 25.39 | 25.78 | 25.78 | -0.33 (-1.26%) | 2,079,610 |
23 Nov 2016 | CNY | 27.05 | 27.15 | 25.91 | 26.11 | 26.11 | -0.94 (-3.48%) | 3,202,885 |
22 Nov 2016 | CNY | 26.23 | 27.1 | 26.2 | 27.05 | 27.05 | +0.95 (+3.64%) | 3,532,535 |
21 Nov 2016 | CNY | 25.98 | 26.3 | 25.79 | 26.1 | 26.1 | +0.12 (+0.46%) | 1,838,792 |
18 Nov 2016 | CNY | 25.89 | 26.21 | 25.76 | 25.98 | 25.98 | +0.17 (+0.66%) | 1,511,040 |
17 Nov 2016 | CNY | 25.65 | 25.88 | 25.43 | 25.81 | 25.81 | -0.05 (-0.19%) | 1,258,842 |
16 Nov 2016 | CNY | 26.2 | 26.37 | 25.43 | 25.86 | 25.86 | -0.21 (-0.81%) | 1,792,701 |
15 Nov 2016 | CNY | 26.03 | 26.2 | 25.58 | 26.07 | 26.07 | +0.04 (+0.15%) | 1,539,657 |
14 Nov 2016 | CNY | 25.38 | 26.08 | 25.38 | 26.03 | 26.03 | +0.63 (+2.48%) | 2,127,350 |
11 Nov 2016 | CNY | 26.18 | 26.18 | 25.19 | 25.4 | 25.4 | -0.57 (-2.19%) | 2,584,113 |
10 Nov 2016 | CNY | 25.8 | 26.14 | 25.78 | 25.97 | 25.97 | +0.18 (+0.70%) | 2,172,046 |
9 Nov 2016 | CNY | 26.29 | 26.29 | 25.01 | 25.79 | 25.79 | -0.57 (-2.16%) | 3,004,376 |
8 Nov 2016 | CNY | 25.95 | 27.15 | 25.9 | 26.36 | 26.36 | +0.91 (+3.58%) | 4,302,249 |
7 Nov 2016 | CNY | 25.28 | 25.45 | 25.06 | 25.45 | 25.45 | +0.26 (+1.03%) | 1,500,130 |
4 Nov 2016 | CNY | 25.6 | 25.7 | 25.1 | 25.19 | 25.19 | -0.32 (-1.25%) | 1,506,668 |