Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2016 | CNY | 17 | 17.47 | 16.91 | 17.17 | 17.17 | +0.21 (+1.24%) | 23,564,049 |
24 Oct 2016 | CNY | 16.77 | 16.97 | 16.52 | 16.96 | 16.96 | +0.2 (+1.19%) | 21,297,656 |
21 Oct 2016 | CNY | 16.49 | 16.85 | 16.49 | 16.76 | 16.76 | +0.19 (+1.15%) | 20,743,498 |
20 Oct 2016 | CNY | 16.62 | 16.68 | 16.22 | 16.57 | 16.57 | -0.07 (-0.42%) | 13,975,610 |
19 Oct 2016 | CNY | 17.14 | 17.21 | 16.18 | 16.64 | 16.64 | -0.41 (-2.40%) | 28,659,188 |
18 Oct 2016 | CNY | 17.06 | 17.79 | 16.82 | 17.05 | 17.05 | -0.05 (-0.29%) | 36,961,954 |
17 Oct 2016 | CNY | 17.09 | 17.19 | 17 | 17.1 | 17.1 | +0.01 (+0.06%) | 12,163,148 |
14 Oct 2016 | CNY | 17.09 | 17.19 | 16.93 | 17.09 | 17.09 | 0.0 (0.0%) | 8,256,975 |
13 Oct 2016 | CNY | 17.5 | 17.6 | 16.95 | 17.09 | 17.09 | -0.38 (-2.18%) | 18,723,969 |
12 Oct 2016 | CNY | 17.3 | 17.68 | 17.21 | 17.47 | 17.47 | +0.11 (+0.63%) | 15,294,577 |
11 Oct 2016 | CNY | 17.18 | 17.57 | 17.14 | 17.36 | 17.36 | +0.07 (+0.40%) | 14,141,134 |
10 Oct 2016 | CNY | 17.2 | 17.5 | 16.9 | 17.29 | 17.29 | +0.44 (+2.61%) | 24,099,092 |
30 Sep 2016 | CNY | 16.14 | 16.97 | 16.11 | 16.85 | 16.85 | +0.74 (+4.59%) | 18,128,721 |
29 Sep 2016 | CNY | 16.03 | 16.26 | 16.03 | 16.11 | 16.11 | +0.05 (+0.31%) | 6,764,459 |
28 Sep 2016 | CNY | 16 | 16.12 | 15.8 | 16.06 | 16.06 | +0.16 (+1.01%) | 5,797,656 |
27 Sep 2016 | CNY | 15.62 | 15.98 | 15.48 | 15.9 | 15.9 | +0.12 (+0.76%) | 9,218,519 |
26 Sep 2016 | CNY | 16.18 | 16.23 | 15.63 | 15.78 | 15.78 | -0.43 (-2.65%) | 8,928,001 |
23 Sep 2016 | CNY | 16.2 | 16.33 | 16.14 | 16.21 | 16.21 | +0.01 (+0.06%) | 6,578,322 |
22 Sep 2016 | CNY | 16.21 | 16.46 | 16.16 | 16.2 | 16.2 | +0.02 (+0.12%) | 7,297,000 |
21 Sep 2016 | CNY | 16.26 | 16.44 | 16.12 | 16.18 | 16.18 | -0.14 (-0.86%) | 8,552,284 |
20 Sep 2016 | CNY | 16.44 | 16.5 | 16.1 | 16.32 | 16.32 | -0.16 (-0.97%) | 7,580,325 |
19 Sep 2016 | CNY | 16.5 | 16.63 | 16.27 | 16.48 | 16.48 | +0.06 (+0.37%) | 9,209,620 |
14 Sep 2016 | CNY | 16.03 | 16.68 | 16.03 | 16.42 | 16.42 | +0.16 (+0.98%) | 13,104,201 |
13 Sep 2016 | CNY | 16 | 16.49 | 15.93 | 16.26 | 16.26 | +0.34 (+2.14%) | 12,016,286 |
12 Sep 2016 | CNY | 15.99 | 16.23 | 15.8 | 15.92 | 15.92 | -0.2 (-1.24%) | 9,782,314 |
9 Sep 2016 | CNY | 16.19 | 16.36 | 15.9 | 16.12 | 16.12 | -0.18 (-1.10%) | 12,015,050 |
8 Sep 2016 | CNY | 16.33 | 16.6 | 16.1 | 16.3 | 16.3 | -0.2 (-1.21%) | 14,348,449 |
7 Sep 2016 | CNY | 16.4 | 16.53 | 15.71 | 16.5 | 16.5 | +0.02 (+0.12%) | 27,799,749 |
6 Sep 2016 | CNY | 16.48 | 16.63 | 16.2 | 16.48 | 16.48 | 0.0 (0.0%) | 13,241,100 |
5 Sep 2016 | CNY | 16.61 | 16.88 | 16.46 | 16.48 | 16.48 | -0.03 (-0.18%) | 14,109,907 |