Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 16 | 17 | 15.89 | 16.38 | 16.38 | +0.49 (+3.08%) | 5,997,071 |
15 Dec 2016 | CNY | 15.45 | 15.95 | 15.45 | 15.89 | 15.89 | +0.41 (+2.65%) | 3,464,460 |
14 Dec 2016 | CNY | 15.78 | 15.82 | 15.35 | 15.48 | 15.48 | -0.3 (-1.90%) | 3,209,472 |
13 Dec 2016 | CNY | 15.9 | 16.05 | 15.45 | 15.78 | 15.78 | -0.13 (-0.82%) | 3,711,875 |
12 Dec 2016 | CNY | 17.65 | 17.65 | 15.89 | 15.91 | 15.91 | -1.74 (-9.86%) | 7,141,437 |
9 Dec 2016 | CNY | 17.56 | 17.7 | 17.51 | 17.65 | 17.65 | +0.1 (+0.57%) | 2,729,672 |
8 Dec 2016 | CNY | 17.9 | 17.94 | 17.52 | 17.55 | 17.55 | -0.39 (-2.17%) | 4,497,839 |
7 Dec 2016 | CNY | 17.85 | 17.94 | 17.7 | 17.94 | 17.94 | +0.16 (+0.90%) | 3,361,995 |
6 Dec 2016 | CNY | 18.07 | 18.1 | 17.68 | 17.78 | 17.78 | -0.12 (-0.67%) | 3,501,000 |
5 Dec 2016 | CNY | 18 | 18.39 | 17.85 | 17.9 | 17.9 | -0.4 (-2.19%) | 4,301,291 |
2 Dec 2016 | CNY | 19.03 | 19.15 | 18.28 | 18.3 | 18.3 | -0.77 (-4.04%) | 7,823,406 |
1 Dec 2016 | CNY | 18.83 | 19.18 | 18.7 | 19.07 | 19.07 | +0.24 (+1.27%) | 7,562,686 |
30 Nov 2016 | CNY | 18.62 | 19.28 | 18.38 | 18.83 | 18.83 | +0.17 (+0.91%) | 7,857,049 |
29 Nov 2016 | CNY | 18.95 | 18.98 | 18.65 | 18.66 | 18.66 | -0.47 (-2.46%) | 7,059,095 |
28 Nov 2016 | CNY | 18.8 | 19.58 | 18.62 | 19.13 | 19.13 | +0.43 (+2.30%) | 12,153,821 |
25 Nov 2016 | CNY | 18.72 | 18.79 | 18.17 | 18.7 | 18.7 | +0.07 (+0.38%) | 5,684,759 |
24 Nov 2016 | CNY | 18.52 | 18.79 | 18.4 | 18.63 | 18.63 | +0.13 (+0.70%) | 5,765,209 |
23 Nov 2016 | CNY | 18.86 | 19.03 | 18.41 | 18.5 | 18.5 | -0.52 (-2.73%) | 10,344,239 |
22 Nov 2016 | CNY | 18.47 | 19.19 | 18.3 | 19.02 | 19.02 | +0.58 (+3.15%) | 9,939,469 |
21 Nov 2016 | CNY | 18.26 | 18.51 | 18.18 | 18.44 | 18.44 | +0.17 (+0.93%) | 4,323,784 |
18 Nov 2016 | CNY | 18.24 | 18.45 | 18.18 | 18.27 | 18.27 | +0.04 (+0.22%) | 3,564,797 |
17 Nov 2016 | CNY | 18.47 | 18.47 | 18.21 | 18.23 | 18.23 | -0.34 (-1.83%) | 4,602,458 |
16 Nov 2016 | CNY | 18.51 | 18.7 | 18.41 | 18.57 | 18.57 | +0.1 (+0.54%) | 7,346,327 |
15 Nov 2016 | CNY | 18.27 | 18.55 | 18.15 | 18.47 | 18.47 | +0.2 (+1.09%) | 6,337,484 |
14 Nov 2016 | CNY | 18.15 | 18.39 | 18.09 | 18.27 | 18.27 | +0.14 (+0.77%) | 5,178,970 |
11 Nov 2016 | CNY | 18.05 | 18.18 | 17.96 | 18.13 | 18.13 | +0.15 (+0.83%) | 3,919,482 |
10 Nov 2016 | CNY | 17.95 | 18.09 | 17.86 | 17.98 | 17.98 | +0.22 (+1.24%) | 3,718,053 |
9 Nov 2016 | CNY | 18.23 | 18.23 | 17.51 | 17.76 | 17.76 | -0.41 (-2.26%) | 5,242,697 |
8 Nov 2016 | CNY | 18.28 | 18.31 | 18.13 | 18.17 | 18.17 | +0.02 (+0.11%) | 3,991,618 |
7 Nov 2016 | CNY | 18.55 | 18.55 | 18.09 | 18.15 | 18.15 | -0.35 (-1.89%) | 6,175,721 |