Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2016 | CNY | 12.4 | 12.41 | 12.25 | 12.26 | 12.26 | -0.03 (-0.24%) | 3,777,711 |
2 Dec 2016 | CNY | 12.27 | 12.35 | 12.18 | 12.29 | 12.29 | -0.05 (-0.41%) | 4,822,397 |
1 Dec 2016 | CNY | 12.3 | 12.41 | 12.25 | 12.34 | 12.34 | -0.01 (-0.08%) | 3,889,340 |
30 Nov 2016 | CNY | 12.35 | 12.41 | 12.21 | 12.35 | 12.35 | +0.01 (+0.08%) | 5,417,997 |
29 Nov 2016 | CNY | 12.4 | 12.48 | 12.3 | 12.34 | 12.34 | -0.09 (-0.72%) | 5,747,268 |
28 Nov 2016 | CNY | 12.44 | 12.54 | 12.3 | 12.43 | 12.43 | -0.03 (-0.24%) | 5,286,481 |
25 Nov 2016 | CNY | 12.57 | 12.61 | 12.23 | 12.46 | 12.46 | -0.12 (-0.95%) | 5,801,501 |
24 Nov 2016 | CNY | 12.61 | 12.65 | 12.52 | 12.58 | 12.58 | 0.0 (0.0%) | 4,733,739 |
23 Nov 2016 | CNY | 12.66 | 12.73 | 12.56 | 12.58 | 12.58 | -0.16 (-1.26%) | 4,668,280 |
22 Nov 2016 | CNY | 12.68 | 12.81 | 12.6 | 12.74 | 12.74 | 0.0 (0.0%) | 4,786,818 |
21 Nov 2016 | CNY | 12.68 | 12.76 | 12.53 | 12.74 | 12.74 | +0.08 (+0.63%) | 6,017,637 |
18 Nov 2016 | CNY | 12.96 | 13.01 | 12.65 | 12.66 | 12.66 | -0.28 (-2.16%) | 7,613,704 |
17 Nov 2016 | CNY | 12.9 | 13.1 | 12.76 | 12.94 | 12.94 | +0.04 (+0.31%) | 9,766,757 |
16 Nov 2016 | CNY | 12.74 | 13.18 | 12.66 | 12.9 | 12.9 | +0.19 (+1.49%) | 11,721,395 |
15 Nov 2016 | CNY | 12.9 | 12.92 | 12.61 | 12.71 | 12.71 | -0.18 (-1.40%) | 10,009,877 |
14 Nov 2016 | CNY | 12.64 | 13.46 | 12.57 | 12.89 | 12.89 | +0.33 (+2.63%) | 20,340,912 |
11 Nov 2016 | CNY | 12.44 | 12.78 | 12.28 | 12.56 | 12.56 | +0.24 (+1.95%) | 14,581,440 |
10 Nov 2016 | CNY | 12.39 | 12.49 | 12.28 | 12.32 | 12.32 | +0.05 (+0.41%) | 8,908,459 |
9 Nov 2016 | CNY | 12.26 | 12.3 | 12.05 | 12.27 | 12.27 | -0.01 (-0.08%) | 6,753,521 |
8 Nov 2016 | CNY | 12.26 | 12.35 | 12.21 | 12.28 | 12.28 | 0.0 (0.0%) | 3,806,531 |
7 Nov 2016 | CNY | 12.32 | 12.34 | 12.24 | 12.28 | 12.28 | -0.09 (-0.73%) | 4,372,813 |
4 Nov 2016 | CNY | 12.31 | 12.42 | 12.24 | 12.37 | 12.37 | +0.03 (+0.24%) | 5,698,934 |
3 Nov 2016 | CNY | 12.34 | 12.39 | 12.21 | 12.34 | 12.34 | -0.02 (-0.16%) | 6,223,592 |
2 Nov 2016 | CNY | 12.4 | 12.42 | 12.22 | 12.36 | 12.36 | -0.09 (-0.72%) | 6,048,510 |
1 Nov 2016 | CNY | 12.34 | 12.5 | 12.33 | 12.45 | 12.45 | -0.01 (-0.08%) | 4,122,996 |
31 Oct 2016 | CNY | 12.25 | 12.5 | 12.19 | 12.46 | 12.46 | +0.05 (+0.40%) | 5,711,049 |
28 Oct 2016 | CNY | 12.51 | 12.52 | 12.26 | 12.41 | 12.41 | -0.1 (-0.80%) | 6,703,785 |
27 Oct 2016 | CNY | 12.69 | 12.7 | 12.49 | 12.51 | 12.51 | -0.19 (-1.50%) | 4,765,588 |
26 Oct 2016 | CNY | 12.51 | 12.7 | 12.46 | 12.7 | 12.7 | +0.2 (+1.60%) | 7,697,855 |
25 Oct 2016 | CNY | 12.47 | 12.51 | 12.42 | 12.5 | 12.5 | +0.04 (+0.32%) | 4,021,582 |