Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | CNY | 20.2 | 20.48 | 19.78 | 19.84 | 19.84 | -0.45 (-2.22%) | 9,468,858 |
22 Nov 2016 | CNY | 19.51 | 20.57 | 19.3 | 20.29 | 20.29 | +0.78 (+4.00%) | 14,335,476 |
21 Nov 2016 | CNY | 19.79 | 19.79 | 19.43 | 19.51 | 19.51 | +0.05 (+0.26%) | 4,353,499 |
18 Nov 2016 | CNY | 19.46 | 19.51 | 19.2 | 19.46 | 19.46 | +0.02 (+0.10%) | 7,834,202 |
17 Nov 2016 | CNY | 19.5 | 19.56 | 19.33 | 19.44 | 19.44 | -0.05 (-0.26%) | 2,857,061 |
16 Nov 2016 | CNY | 19.4 | 19.56 | 19.31 | 19.49 | 19.49 | +0.07 (+0.36%) | 3,863,459 |
15 Nov 2016 | CNY | 19.45 | 19.55 | 19.3 | 19.42 | 19.42 | 0.0 (0.0%) | 4,460,307 |
14 Nov 2016 | CNY | 19.71 | 19.78 | 19.31 | 19.42 | 19.42 | -0.28 (-1.42%) | 6,151,282 |
11 Nov 2016 | CNY | 19.87 | 19.9 | 19.64 | 19.7 | 19.7 | -0.18 (-0.91%) | 5,198,651 |
10 Nov 2016 | CNY | 19.95 | 20.09 | 19.78 | 19.88 | 19.88 | -0.02 (-0.10%) | 8,230,930 |
9 Nov 2016 | CNY | 19.88 | 20.1 | 19.72 | 19.9 | 19.9 | -0.04 (-0.20%) | 6,170,536 |
8 Nov 2016 | CNY | 19.7 | 20.15 | 19.66 | 19.94 | 19.94 | +0.29 (+1.48%) | 6,446,809 |
7 Nov 2016 | CNY | 19.5 | 19.7 | 19.33 | 19.65 | 19.65 | +0.2 (+1.03%) | 4,713,792 |
4 Nov 2016 | CNY | 19.36 | 19.55 | 19.28 | 19.45 | 19.45 | +0.02 (+0.10%) | 5,275,440 |
3 Nov 2016 | CNY | 19.4 | 19.6 | 19.23 | 19.43 | 19.43 | +0.03 (+0.15%) | 6,247,162 |
2 Nov 2016 | CNY | 19.47 | 19.63 | 19.3 | 19.4 | 19.4 | -0.1 (-0.51%) | 5,021,429 |
1 Nov 2016 | CNY | 19.52 | 19.67 | 19.35 | 19.5 | 19.5 | -0.03 (-0.15%) | 4,348,300 |
31 Oct 2016 | CNY | 19.39 | 19.62 | 19.25 | 19.53 | 19.53 | +0.23 (+1.19%) | 4,025,683 |
28 Oct 2016 | CNY | 19.43 | 19.55 | 19.28 | 19.3 | 19.3 | -0.12 (-0.62%) | 2,150,100 |
27 Oct 2016 | CNY | 19.71 | 19.73 | 19.38 | 19.42 | 19.42 | -0.26 (-1.32%) | 4,870,981 |
26 Oct 2016 | CNY | 19.75 | 19.91 | 19.58 | 19.68 | 19.68 | -0.11 (-0.56%) | 4,511,026 |
25 Oct 2016 | CNY | 19.64 | 19.85 | 19.57 | 19.79 | 19.79 | +0.19 (+0.97%) | 4,077,519 |
24 Oct 2016 | CNY | 19.85 | 19.85 | 19.5 | 19.6 | 19.6 | -0.3 (-1.51%) | 5,553,677 |
21 Oct 2016 | CNY | 20.1 | 20.19 | 19.74 | 19.9 | 19.9 | -0.24 (-1.19%) | 4,257,171 |
20 Oct 2016 | CNY | 20.21 | 20.33 | 20.05 | 20.14 | 20.14 | -0.05 (-0.25%) | 4,491,606 |
19 Oct 2016 | CNY | 20.07 | 20.26 | 19.9 | 20.19 | 20.19 | +0.22 (+1.10%) | 5,629,985 |
18 Oct 2016 | CNY | 19.83 | 20.15 | 19.7 | 19.97 | 19.97 | +0.09 (+0.45%) | 6,362,233 |
17 Oct 2016 | CNY | 20.02 | 20.4 | 19.56 | 19.88 | 19.88 | -0.39 (-1.92%) | 10,090,324 |
14 Oct 2016 | CNY | 19.38 | 21.06 | 19.18 | 20.27 | 20.27 | +0.91 (+4.70%) | 15,099,485 |
13 Oct 2016 | CNY | 19.19 | 19.43 | 19.15 | 19.36 | 19.36 | +0.2 (+1.04%) | 5,626,154 |