Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | CNY | 13.41 | 13.48 | 13.16 | 13.47 | 13.47 | +0.02 (+0.15%) | 2,424,474 |
23 Dec 2016 | CNY | 13.49 | 13.51 | 13.31 | 13.45 | 13.45 | -0.04 (-0.30%) | 2,190,434 |
22 Dec 2016 | CNY | 13.37 | 13.5 | 13.31 | 13.49 | 13.49 | +0.09 (+0.67%) | 2,825,867 |
21 Dec 2016 | CNY | 13.26 | 13.44 | 13.19 | 13.4 | 13.4 | +0.11 (+0.83%) | 6,871,149 |
20 Dec 2016 | CNY | 13.16 | 13.31 | 13.06 | 13.29 | 13.29 | +0.09 (+0.68%) | 2,834,774 |
19 Dec 2016 | CNY | 13.2 | 13.24 | 13.12 | 13.2 | 13.2 | -0.06 (-0.45%) | 2,568,987 |
16 Dec 2016 | CNY | 13.24 | 13.28 | 13.1 | 13.26 | 13.26 | +0.13 (+0.99%) | 2,564,983 |
15 Dec 2016 | CNY | 13.04 | 13.23 | 13.01 | 13.13 | 13.13 | -0.04 (-0.30%) | 3,661,922 |
14 Dec 2016 | CNY | 13.14 | 13.24 | 12.98 | 13.17 | 13.17 | +0.02 (+0.15%) | 3,905,781 |
13 Dec 2016 | CNY | 13.18 | 13.29 | 12.9 | 13.15 | 13.15 | -0.03 (-0.23%) | 5,303,100 |
12 Dec 2016 | CNY | 13.4 | 13.48 | 13.02 | 13.18 | 13.18 | -0.31 (-2.30%) | 4,748,396 |
9 Dec 2016 | CNY | 13.46 | 13.58 | 13.4 | 13.49 | 13.49 | -0.02 (-0.15%) | 2,294,210 |
8 Dec 2016 | CNY | 13.6 | 13.65 | 13.43 | 13.51 | 13.51 | -0.1 (-0.73%) | 2,867,437 |
7 Dec 2016 | CNY | 13.42 | 13.65 | 13.37 | 13.61 | 13.61 | +0.21 (+1.57%) | 7,192,202 |
6 Dec 2016 | CNY | 13.26 | 13.44 | 13.16 | 13.4 | 13.4 | +0.14 (+1.06%) | 4,408,546 |
5 Dec 2016 | CNY | 13.31 | 13.37 | 13.09 | 13.26 | 13.26 | -0.22 (-1.63%) | 9,473,384 |
2 Dec 2016 | CNY | 13.62 | 13.67 | 13.4 | 13.48 | 13.48 | -0.22 (-1.61%) | 5,610,178 |
1 Dec 2016 | CNY | 13.58 | 13.73 | 13.48 | 13.7 | 13.7 | +0.08 (+0.59%) | 6,145,008 |
30 Nov 2016 | CNY | 13.7 | 13.71 | 13.39 | 13.62 | 13.62 | -0.06 (-0.44%) | 7,157,953 |
29 Nov 2016 | CNY | 13.68 | 13.88 | 13.58 | 13.68 | 13.68 | -0.08 (-0.58%) | 8,274,122 |
28 Nov 2016 | CNY | 13.56 | 13.94 | 13.56 | 13.76 | 13.76 | +0.2 (+1.47%) | 10,146,382 |
25 Nov 2016 | CNY | 13.67 | 13.78 | 13.4 | 13.56 | 13.56 | -0.1 (-0.73%) | 6,260,469 |
24 Nov 2016 | CNY | 13.9 | 13.97 | 13.6 | 13.66 | 13.66 | -0.28 (-2.01%) | 7,010,195 |
23 Nov 2016 | CNY | 14.02 | 14.09 | 13.8 | 13.94 | 13.94 | -0.07 (-0.50%) | 4,366,720 |
22 Nov 2016 | CNY | 13.84 | 14.18 | 13.81 | 14.01 | 14.01 | +0.14 (+1.01%) | 11,567,053 |
21 Nov 2016 | CNY | 13.66 | 14.1 | 13.61 | 13.87 | 13.87 | -0.16 (-1.14%) | 13,102,518 |
15 Nov 2016 | CNY | 13.88 | 14.12 | 13.87 | 14.03 | 14.03 | +0.16 (+1.15%) | 7,090,320 |
14 Nov 2016 | CNY | 13.81 | 14.05 | 13.8 | 13.87 | 13.87 | -0.11 (-0.79%) | 9,959,607 |
11 Nov 2016 | CNY | 14.09 | 14.2 | 13.85 | 13.98 | 13.98 | -0.13 (-0.92%) | 11,860,153 |
10 Nov 2016 | CNY | 14.15 | 14.31 | 13.97 | 14.11 | 14.11 | +0.02 (+0.14%) | 10,747,406 |