Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2016 | CNY | 10.12 | 10.18 | 9.95 | 9.99 | 9.99 | -0.23 (-2.25%) | 6,111,245 |
28 Nov 2016 | CNY | 10.3 | 10.41 | 10.1 | 10.22 | 10.22 | -0.03 (-0.29%) | 8,036,042 |
25 Nov 2016 | CNY | 9.89 | 10.4 | 9.83 | 10.25 | 10.25 | +0.41 (+4.17%) | 13,161,238 |
24 Nov 2016 | CNY | 10.01 | 10.1 | 9.8 | 9.84 | 9.84 | -0.26 (-2.57%) | 5,888,683 |
23 Nov 2016 | CNY | 9.84 | 10.12 | 9.7 | 10.1 | 10.1 | +0.26 (+2.64%) | 7,554,866 |
22 Nov 2016 | CNY | 9.84 | 9.9 | 9.71 | 9.84 | 9.84 | 0.0 (0.0%) | 4,463,880 |
21 Nov 2016 | CNY | 9.9 | 10.01 | 9.72 | 9.84 | 9.84 | -0.08 (-0.81%) | 5,066,352 |
18 Nov 2016 | CNY | 9.93 | 10.05 | 9.86 | 9.92 | 9.92 | -0.02 (-0.20%) | 5,718,296 |
17 Nov 2016 | CNY | 9.74 | 10.03 | 9.73 | 9.94 | 9.94 | +0.22 (+2.26%) | 8,161,173 |
16 Nov 2016 | CNY | 9.88 | 9.89 | 9.66 | 9.72 | 9.72 | -0.16 (-1.62%) | 5,623,258 |
15 Nov 2016 | CNY | 9.74 | 9.98 | 9.71 | 9.88 | 9.88 | +0.16 (+1.65%) | 6,789,378 |
14 Nov 2016 | CNY | 9.71 | 9.83 | 9.67 | 9.72 | 9.72 | -0.05 (-0.51%) | 4,279,938 |
11 Nov 2016 | CNY | 9.7 | 9.81 | 9.63 | 9.77 | 9.77 | +0.02 (+0.21%) | 4,948,890 |
10 Nov 2016 | CNY | 9.67 | 9.89 | 9.62 | 9.75 | 9.75 | +0.18 (+1.88%) | 5,537,928 |
9 Nov 2016 | CNY | 9.68 | 9.75 | 9.45 | 9.57 | 9.57 | -0.11 (-1.14%) | 4,577,865 |
8 Nov 2016 | CNY | 9.79 | 9.79 | 9.61 | 9.68 | 9.68 | 0.0 (0.0%) | 5,288,253 |
7 Nov 2016 | CNY | 9.76 | 9.78 | 9.58 | 9.68 | 9.68 | -0.07 (-0.72%) | 5,154,088 |
4 Nov 2016 | CNY | 9.9 | 9.9 | 9.66 | 9.75 | 9.75 | -0.15 (-1.52%) | 6,418,373 |
3 Nov 2016 | CNY | 9.9 | 9.95 | 9.6 | 9.9 | 9.9 | +0.11 (+1.12%) | 13,360,495 |
2 Nov 2016 | CNY | 9.85 | 10.45 | 9.73 | 9.79 | 9.79 | +0.29 (+3.05%) | 20,449,077 |
1 Nov 2016 | CNY | 9.29 | 9.55 | 9.29 | 9.5 | 9.5 | +0.31 (+3.37%) | 14,899,356 |
31 Oct 2016 | CNY | 9.11 | 9.32 | 9.09 | 9.19 | 9.19 | +0.06 (+0.66%) | 6,146,976 |
28 Oct 2016 | CNY | 9.18 | 9.33 | 9.07 | 9.13 | 9.13 | +0.01 (+0.11%) | 5,676,494 |
27 Oct 2016 | CNY | 9.2 | 9.21 | 9.01 | 9.12 | 9.12 | -0.07 (-0.76%) | 5,175,229 |
26 Oct 2016 | CNY | 9.31 | 9.37 | 9.15 | 9.19 | 9.19 | -0.14 (-1.50%) | 3,799,682 |
25 Oct 2016 | CNY | 9.27 | 9.41 | 9.27 | 9.33 | 9.33 | +0.01 (+0.11%) | 3,691,272 |
24 Oct 2016 | CNY | 9.31 | 9.41 | 9.23 | 9.32 | 9.32 | +0.02 (+0.22%) | 3,641,595 |
21 Oct 2016 | CNY | 9.5 | 9.53 | 9.22 | 9.3 | 9.3 | -0.23 (-2.41%) | 4,561,349 |
20 Oct 2016 | CNY | 9.4 | 9.54 | 9.3 | 9.53 | 9.53 | +0.19 (+2.03%) | 5,094,845 |
19 Oct 2016 | CNY | 9.38 | 9.43 | 9.29 | 9.34 | 9.34 | -0.04 (-0.43%) | 2,987,200 |