Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | CNY | 24.66 | 24.78 | 24.5 | 24.73 | 17.6643 | +0.04 (+0.16%) | 595,147 |
19 Dec 2016 | CNY | 24.59 | 24.79 | 24.39 | 24.69 | 17.6357 | -0.01 (-0.04%) | 567,003 |
16 Dec 2016 | CNY | 24.48 | 24.85 | 24.46 | 24.7 | 17.6429 | +0.22 (+0.90%) | 819,304 |
15 Dec 2016 | CNY | 24.02 | 24.79 | 24.02 | 24.48 | 17.4857 | +0.29 (+1.20%) | 955,746 |
14 Dec 2016 | CNY | 24.11 | 24.6 | 24.1 | 24.19 | 17.2786 | -0.14 (-0.58%) | 874,650 |
13 Dec 2016 | CNY | 24.1 | 24.8 | 23.3 | 24.33 | 17.3786 | +0.23 (+0.95%) | 1,128,922 |
12 Dec 2016 | CNY | 26.47 | 26.66 | 24.07 | 24.1 | 17.2143 | -2.39 (-9.02%) | 2,088,588 |
9 Dec 2016 | CNY | 26.5 | 26.77 | 26.33 | 26.49 | 18.9214 | -0.09 (-0.34%) | 722,500 |
8 Dec 2016 | CNY | 27 | 27 | 26.58 | 26.58 | 18.9857 | -0.36 (-1.34%) | 705,040 |
7 Dec 2016 | CNY | 26.48 | 27.09 | 26.3 | 26.94 | 19.2429 | +0.43 (+1.62%) | 1,065,173 |
6 Dec 2016 | CNY | 26.46 | 26.68 | 26.37 | 26.51 | 18.9357 | +0.1 (+0.38%) | 855,326 |
5 Dec 2016 | CNY | 26.11 | 26.72 | 26.01 | 26.41 | 18.8643 | +0.08 (+0.30%) | 948,067 |
2 Dec 2016 | CNY | 27.48 | 27.57 | 26.33 | 26.33 | 18.8071 | -1.2 (-4.36%) | 2,295,805 |
1 Dec 2016 | CNY | 27.6 | 27.6 | 27.25 | 27.53 | 19.6643 | +0.16 (+0.58%) | 1,031,499 |
30 Nov 2016 | CNY | 27.05 | 27.77 | 27.02 | 27.37 | 19.55 | +0.07 (+0.26%) | 1,535,260 |
29 Nov 2016 | CNY | 28.27 | 28.45 | 27.28 | 27.3 | 19.5 | -1 (-3.53%) | 2,571,183 |
28 Nov 2016 | CNY | 28.85 | 28.98 | 28.3 | 28.3 | 20.2143 | -0.6 (-2.08%) | 1,472,000 |
25 Nov 2016 | CNY | 28.58 | 28.95 | 28.02 | 28.9 | 20.6429 | +0.13 (+0.45%) | 2,559,338 |
24 Nov 2016 | CNY | 28.82 | 29.07 | 28.55 | 28.77 | 20.55 | 0.0 (0.0%) | 2,046,142 |
23 Nov 2016 | CNY | 29.32 | 29.48 | 28.58 | 28.77 | 20.55 | -0.71 (-2.41%) | 3,589,989 |
22 Nov 2016 | CNY | 29.7 | 30.15 | 29.26 | 29.48 | 21.0571 | -0.08 (-0.27%) | 4,120,829 |
21 Nov 2016 | CNY | 28.42 | 29.57 | 28.2 | 29.56 | 21.1143 | +0.99 (+3.47%) | 3,835,355 |
18 Nov 2016 | CNY | 28.71 | 28.97 | 28.49 | 28.57 | 20.4071 | -0.2 (-0.70%) | 2,472,086 |
17 Nov 2016 | CNY | 28.31 | 28.88 | 27.85 | 28.77 | 20.55 | +0.44 (+1.55%) | 3,474,372 |
16 Nov 2016 | CNY | 28.68 | 28.78 | 28.31 | 28.33 | 20.2357 | -0.36 (-1.25%) | 2,362,644 |
15 Nov 2016 | CNY | 28.8 | 28.82 | 28.28 | 28.69 | 20.4929 | -0.18 (-0.62%) | 2,886,505 |
14 Nov 2016 | CNY | 28.64 | 29.15 | 28.51 | 28.87 | 20.6214 | +0.32 (+1.12%) | 3,683,952 |
11 Nov 2016 | CNY | 28.6 | 28.8 | 28.22 | 28.55 | 20.3929 | -0.05 (-0.17%) | 3,559,353 |
10 Nov 2016 | CNY | 27.99 | 28.92 | 27.99 | 28.6 | 20.4286 | +0.82 (+2.95%) | 5,139,327 |
9 Nov 2016 | CNY | 28.15 | 28.24 | 27.48 | 27.78 | 19.8429 | -0.59 (-2.08%) | 3,466,354 |