Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 12.62 | 12.98 | 12.52 | 12.73 | 12.73 | 0.0 (0.0%) | 45,751,149 |
15 Dec 2016 | CNY | 12.43 | 12.75 | 12.28 | 12.73 | 12.73 | +0.23 (+1.84%) | 49,042,573 |
14 Dec 2016 | CNY | 12.59 | 13.1 | 12.4 | 12.5 | 12.5 | -0.31 (-2.42%) | 69,546,944 |
13 Dec 2016 | CNY | 11.81 | 12.94 | 11.76 | 12.81 | 12.81 | +0.98 (+8.28%) | 75,438,299 |
12 Dec 2016 | CNY | 11.9 | 12.34 | 11.75 | 11.83 | 11.83 | +0.1 (+0.85%) | 53,108,688 |
9 Dec 2016 | CNY | 11.57 | 11.75 | 11.47 | 11.73 | 11.73 | +0.15 (+1.30%) | 19,737,673 |
8 Dec 2016 | CNY | 11.7 | 11.87 | 11.51 | 11.58 | 11.58 | -0.14 (-1.19%) | 18,299,073 |
7 Dec 2016 | CNY | 11.67 | 11.74 | 11.43 | 11.72 | 11.72 | +0.05 (+0.43%) | 18,829,486 |
6 Dec 2016 | CNY | 11.63 | 11.8 | 11.62 | 11.67 | 11.67 | +0.04 (+0.34%) | 17,399,970 |
5 Dec 2016 | CNY | 11.94 | 12.27 | 11.61 | 11.63 | 11.63 | -0.47 (-3.88%) | 37,308,706 |
2 Dec 2016 | CNY | 12.15 | 12.38 | 11.94 | 12.1 | 12.1 | -0.04 (-0.33%) | 33,059,706 |
1 Dec 2016 | CNY | 12.3 | 12.42 | 12.03 | 12.14 | 12.14 | -0.2 (-1.62%) | 28,635,039 |
30 Nov 2016 | CNY | 12.04 | 12.39 | 11.86 | 12.34 | 12.34 | +0.21 (+1.73%) | 36,416,049 |
29 Nov 2016 | CNY | 12.31 | 12.39 | 12.03 | 12.13 | 12.13 | -0.28 (-2.26%) | 35,124,091 |
28 Nov 2016 | CNY | 11.94 | 12.56 | 11.81 | 12.41 | 12.41 | +0.48 (+4.02%) | 59,796,213 |
25 Nov 2016 | CNY | 11.72 | 11.97 | 11.6 | 11.93 | 11.93 | +0.09 (+0.76%) | 30,470,865 |
24 Nov 2016 | CNY | 11.51 | 12.17 | 11.5 | 11.84 | 11.84 | +0.25 (+2.16%) | 50,672,219 |
23 Nov 2016 | CNY | 11.27 | 11.85 | 11.23 | 11.59 | 11.59 | +0.3 (+2.66%) | 43,458,786 |
22 Nov 2016 | CNY | 11.28 | 11.37 | 11.16 | 11.29 | 11.29 | +0.03 (+0.27%) | 13,783,628 |
21 Nov 2016 | CNY | 11.07 | 11.33 | 11.07 | 11.26 | 11.26 | +0.16 (+1.44%) | 17,685,192 |
18 Nov 2016 | CNY | 11.31 | 11.34 | 11.06 | 11.1 | 11.1 | -0.15 (-1.33%) | 13,976,648 |
17 Nov 2016 | CNY | 11.23 | 11.28 | 11.07 | 11.25 | 11.25 | +0.06 (+0.54%) | 17,692,895 |
16 Nov 2016 | CNY | 11.07 | 11.25 | 11.03 | 11.19 | 11.19 | +0.16 (+1.45%) | 17,353,138 |
15 Nov 2016 | CNY | 11.16 | 11.16 | 10.94 | 11.03 | 11.03 | -0.11 (-0.99%) | 12,664,612 |
14 Nov 2016 | CNY | 11.08 | 11.34 | 11.04 | 11.14 | 11.14 | -0.03 (-0.27%) | 18,039,516 |
11 Nov 2016 | CNY | 11.01 | 11.26 | 11.01 | 11.17 | 11.17 | +0.13 (+1.18%) | 29,851,801 |
10 Nov 2016 | CNY | 10.99 | 11.13 | 10.88 | 11.04 | 11.04 | +0.2 (+1.85%) | 21,686,026 |
9 Nov 2016 | CNY | 10.96 | 11.02 | 10.76 | 10.84 | 10.84 | -0.22 (-1.99%) | 23,531,223 |
8 Nov 2016 | CNY | 10.69 | 11.16 | 10.68 | 11.06 | 11.06 | +0.41 (+3.85%) | 38,453,099 |
7 Nov 2016 | CNY | 10.63 | 10.66 | 10.55 | 10.65 | 10.65 | +0.01 (+0.09%) | 6,149,171 |