Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | CNY | 11.1 | 11.99 | 10.93 | 11.84 | 11.84 | +0.35 (+3.05%) | 22,083,542 |
6 Dec 2016 | CNY | 10.88 | 11.65 | 10.54 | 11.49 | 11.49 | -0.01 (-0.09%) | 28,794,541 |
5 Dec 2016 | CNY | 11.6 | 12.1 | 11.5 | 11.5 | 11.5 | -1.28 (-10.02%) | 27,056,009 |
2 Dec 2016 | CNY | 13.1 | 13.2 | 12.65 | 12.78 | 12.78 | -0.08 (-0.62%) | 29,578,731 |
1 Dec 2016 | CNY | 11.75 | 12.86 | 11.75 | 12.86 | 12.86 | +1.17 (+10.01%) | 35,666,136 |
30 Nov 2016 | CNY | 11.39 | 11.95 | 11.17 | 11.69 | 11.69 | +0.25 (+2.19%) | 13,702,740 |
29 Nov 2016 | CNY | 11.42 | 11.66 | 11.42 | 11.44 | 11.44 | -0.14 (-1.21%) | 11,639,484 |
28 Nov 2016 | CNY | 11.36 | 11.58 | 11.25 | 11.58 | 11.58 | +0.26 (+2.30%) | 12,765,875 |
25 Nov 2016 | CNY | 11.16 | 11.34 | 10.81 | 11.32 | 11.32 | +0.21 (+1.89%) | 11,652,491 |
24 Nov 2016 | CNY | 11.18 | 11.28 | 11.06 | 11.11 | 11.11 | -0.17 (-1.51%) | 9,204,665 |
23 Nov 2016 | CNY | 11.62 | 11.62 | 11.26 | 11.28 | 11.28 | -0.23 (-2.00%) | 14,688,286 |
22 Nov 2016 | CNY | 11.17 | 11.75 | 11.11 | 11.51 | 11.51 | +0.32 (+2.86%) | 18,964,773 |
21 Nov 2016 | CNY | 11.22 | 11.38 | 11.1 | 11.19 | 11.19 | -0.03 (-0.27%) | 10,068,244 |
18 Nov 2016 | CNY | 11.07 | 11.39 | 10.95 | 11.22 | 11.22 | +0.06 (+0.54%) | 17,315,870 |
17 Nov 2016 | CNY | 10.81 | 11.65 | 10.78 | 11.16 | 11.16 | +0.37 (+3.43%) | 20,479,825 |
16 Nov 2016 | CNY | 10.78 | 10.99 | 10.72 | 10.79 | 10.79 | +0.04 (+0.37%) | 10,298,127 |
15 Nov 2016 | CNY | 10.87 | 10.94 | 10.71 | 10.75 | 10.75 | -0.11 (-1.01%) | 7,342,688 |
14 Nov 2016 | CNY | 10.71 | 11.09 | 10.61 | 10.86 | 10.86 | +0.17 (+1.59%) | 10,362,065 |
11 Nov 2016 | CNY | 10.76 | 10.89 | 10.64 | 10.69 | 10.69 | -0.07 (-0.65%) | 7,315,641 |
10 Nov 2016 | CNY | 10.79 | 10.87 | 10.67 | 10.76 | 10.76 | +0.09 (+0.84%) | 8,961,673 |
9 Nov 2016 | CNY | 10.89 | 10.97 | 10.5 | 10.67 | 10.67 | -0.32 (-2.91%) | 14,821,086 |
8 Nov 2016 | CNY | 10.6 | 11.1 | 10.52 | 10.99 | 10.99 | +0.37 (+3.48%) | 25,195,468 |
7 Nov 2016 | CNY | 10.15 | 10.72 | 10.08 | 10.62 | 10.62 | +0.47 (+4.63%) | 16,495,243 |
4 Nov 2016 | CNY | 10.3 | 10.37 | 10.08 | 10.15 | 10.15 | -0.15 (-1.46%) | 6,660,817 |
3 Nov 2016 | CNY | 10.21 | 10.42 | 10.21 | 10.3 | 10.3 | +0.01 (+0.10%) | 8,122,067 |
2 Nov 2016 | CNY | 10.17 | 10.48 | 10.11 | 10.29 | 10.29 | +0.11 (+1.08%) | 9,947,600 |
1 Nov 2016 | CNY | 10.13 | 10.19 | 10.06 | 10.18 | 10.18 | +0.05 (+0.49%) | 3,907,996 |
31 Oct 2016 | CNY | 10.1 | 10.15 | 9.96 | 10.13 | 10.13 | +0.04 (+0.40%) | 3,220,205 |
28 Oct 2016 | CNY | 10.26 | 10.28 | 10.08 | 10.09 | 10.09 | -0.17 (-1.66%) | 4,936,231 |
27 Oct 2016 | CNY | 10.28 | 10.34 | 10.2 | 10.26 | 10.26 | -0.04 (-0.39%) | 5,132,264 |