Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | CNY | 18.12 | 18.29 | 18 | 18.29 | 18.29 | +0.34 (+1.89%) | 7,275,035 |
20 Dec 2016 | CNY | 17.89 | 18.09 | 17.8 | 17.95 | 17.95 | +0.03 (+0.17%) | 4,635,363 |
19 Dec 2016 | CNY | 18.38 | 18.38 | 17.89 | 17.92 | 17.92 | -0.46 (-2.50%) | 6,729,251 |
16 Dec 2016 | CNY | 18.07 | 18.48 | 17.91 | 18.38 | 18.38 | +0.33 (+1.83%) | 8,625,398 |
15 Dec 2016 | CNY | 17.66 | 18.35 | 17.41 | 18.05 | 18.05 | +0.14 (+0.78%) | 7,931,676 |
14 Dec 2016 | CNY | 18 | 18.65 | 17.75 | 17.91 | 17.91 | -0.05 (-0.28%) | 9,363,308 |
13 Dec 2016 | CNY | 18.3 | 18.3 | 17 | 17.96 | 17.96 | -0.52 (-2.81%) | 11,330,137 |
12 Dec 2016 | CNY | 20.32 | 20.42 | 18.37 | 18.48 | 18.48 | -1.93 (-9.46%) | 16,721,535 |
9 Dec 2016 | CNY | 20.4 | 20.8 | 20.26 | 20.41 | 20.41 | -0.2 (-0.97%) | 10,003,760 |
8 Dec 2016 | CNY | 21.3 | 21.36 | 20.52 | 20.61 | 20.61 | -0.93 (-4.32%) | 17,732,475 |
7 Dec 2016 | CNY | 22.18 | 22.18 | 21.26 | 21.54 | 21.54 | -0.56 (-2.53%) | 17,674,888 |
6 Dec 2016 | CNY | 22.49 | 22.58 | 21.92 | 22.1 | 22.1 | -0.38 (-1.69%) | 14,712,010 |
5 Dec 2016 | CNY | 21.33 | 22.49 | 21.14 | 22.48 | 22.48 | +0.92 (+4.27%) | 23,158,844 |
2 Dec 2016 | CNY | 20.83 | 21.88 | 20.7 | 21.56 | 21.56 | +0.81 (+3.90%) | 19,547,249 |
1 Dec 2016 | CNY | 20.81 | 20.89 | 20.65 | 20.75 | 20.75 | -0.14 (-0.67%) | 6,678,850 |
30 Nov 2016 | CNY | 20.98 | 21.18 | 20.54 | 20.89 | 20.89 | +0.04 (+0.19%) | 7,813,440 |
29 Nov 2016 | CNY | 21.43 | 21.64 | 20.8 | 20.85 | 20.85 | -0.65 (-3.02%) | 10,651,204 |
28 Nov 2016 | CNY | 21.45 | 21.88 | 21.26 | 21.5 | 21.5 | +0.14 (+0.66%) | 9,683,706 |
25 Nov 2016 | CNY | 21.61 | 21.79 | 20.49 | 21.36 | 21.36 | -0.25 (-1.16%) | 12,500,076 |
24 Nov 2016 | CNY | 22.37 | 22.52 | 21.47 | 21.61 | 21.61 | -0.76 (-3.40%) | 15,094,564 |
23 Nov 2016 | CNY | 22.9 | 22.91 | 22.11 | 22.37 | 22.37 | -0.47 (-2.06%) | 11,883,685 |
22 Nov 2016 | CNY | 22.89 | 22.93 | 22.45 | 22.84 | 22.84 | +0.05 (+0.22%) | 12,562,538 |
21 Nov 2016 | CNY | 22.24 | 23.04 | 22.24 | 22.79 | 22.79 | +0.31 (+1.38%) | 11,132,125 |
18 Nov 2016 | CNY | 22.7 | 23.19 | 22.4 | 22.48 | 22.48 | -0.14 (-0.62%) | 13,427,000 |
17 Nov 2016 | CNY | 23.2 | 23.2 | 22.31 | 22.62 | 22.62 | -0.76 (-3.25%) | 17,913,394 |
16 Nov 2016 | CNY | 23.98 | 24.16 | 23.37 | 23.38 | 23.38 | -1.13 (-4.61%) | 29,736,887 |
15 Nov 2016 | CNY | 24.31 | 24.89 | 24.2 | 24.51 | 24.51 | -0.1 (-0.41%) | 17,027,373 |
14 Nov 2016 | CNY | 25.37 | 25.5 | 24.29 | 24.61 | 24.61 | -0.75 (-2.96%) | 27,405,322 |
11 Nov 2016 | CNY | 24.25 | 25.9 | 24.21 | 25.36 | 25.36 | +0.74 (+3.01%) | 39,378,559 |
10 Nov 2016 | CNY | 23.97 | 25.1 | 23.5 | 24.62 | 24.62 | +0.91 (+3.84%) | 35,427,078 |