Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 13.78 | 13.96 | 13.58 | 13.67 | 13.67 | -0.26 (-1.87%) | 28,961,912 |
15 Dec 2016 | CNY | 13.5 | 14.08 | 13.41 | 13.93 | 13.93 | +0.33 (+2.43%) | 49,652,109 |
14 Dec 2016 | CNY | 13.3 | 13.87 | 13.26 | 13.6 | 13.6 | +0.32 (+2.41%) | 42,049,359 |
13 Dec 2016 | CNY | 13.02 | 13.31 | 12.88 | 13.28 | 13.28 | +0.14 (+1.07%) | 16,731,379 |
12 Dec 2016 | CNY | 13.3 | 13.34 | 12.91 | 13.14 | 13.14 | -0.25 (-1.87%) | 23,867,233 |
9 Dec 2016 | CNY | 12.91 | 13.48 | 12.87 | 13.39 | 13.39 | +0.45 (+3.48%) | 32,208,042 |
8 Dec 2016 | CNY | 13.27 | 13.27 | 12.89 | 12.94 | 12.94 | -0.25 (-1.90%) | 9,422,957 |
7 Dec 2016 | CNY | 12.81 | 13.38 | 12.73 | 13.19 | 13.19 | +0.37 (+2.89%) | 15,263,817 |
6 Dec 2016 | CNY | 12.97 | 12.98 | 12.79 | 12.82 | 12.82 | -0.19 (-1.46%) | 4,004,042 |
5 Dec 2016 | CNY | 12.91 | 13.02 | 12.83 | 13.01 | 13.01 | 0.0 (0.0%) | 8,006,615 |
2 Dec 2016 | CNY | 13.21 | 13.34 | 12.98 | 13.01 | 13.01 | -0.23 (-1.74%) | 8,620,204 |
1 Dec 2016 | CNY | 13.14 | 13.27 | 13.1 | 13.24 | 13.24 | +0.11 (+0.84%) | 6,779,175 |
30 Nov 2016 | CNY | 13.2 | 13.27 | 13.11 | 13.13 | 13.13 | -0.13 (-0.98%) | 6,374,542 |
29 Nov 2016 | CNY | 13.23 | 13.36 | 13.18 | 13.26 | 13.26 | +0.02 (+0.15%) | 10,514,002 |
28 Nov 2016 | CNY | 13.3 | 13.32 | 13.21 | 13.24 | 13.24 | -0.05 (-0.38%) | 9,071,385 |
25 Nov 2016 | CNY | 13.22 | 13.33 | 13.05 | 13.29 | 13.29 | +0.09 (+0.68%) | 8,359,900 |
24 Nov 2016 | CNY | 13.18 | 13.26 | 13.12 | 13.2 | 13.2 | -0.01 (-0.08%) | 7,148,731 |
23 Nov 2016 | CNY | 13.37 | 13.44 | 13.16 | 13.21 | 13.21 | -0.21 (-1.56%) | 11,504,699 |
22 Nov 2016 | CNY | 13.08 | 13.46 | 13.04 | 13.42 | 13.42 | +0.35 (+2.68%) | 23,536,421 |
21 Nov 2016 | CNY | 13.01 | 13.13 | 13 | 13.07 | 13.07 | +0.06 (+0.46%) | 5,315,339 |
18 Nov 2016 | CNY | 13.11 | 13.13 | 12.95 | 13.01 | 13.01 | -0.07 (-0.54%) | 4,617,158 |
17 Nov 2016 | CNY | 13.13 | 13.19 | 13.04 | 13.08 | 13.08 | -0.08 (-0.61%) | 4,255,003 |
16 Nov 2016 | CNY | 13.15 | 13.23 | 13.12 | 13.16 | 13.16 | -0.01 (-0.08%) | 6,013,487 |
15 Nov 2016 | CNY | 13.27 | 13.38 | 13.11 | 13.17 | 13.17 | -0.01 (-0.08%) | 8,117,648 |
14 Nov 2016 | CNY | 13.15 | 13.22 | 13.12 | 13.18 | 13.18 | +0.04 (+0.30%) | 9,352,738 |
11 Nov 2016 | CNY | 13.16 | 13.18 | 13.07 | 13.14 | 13.14 | -0.01 (-0.08%) | 8,667,772 |
10 Nov 2016 | CNY | 13.04 | 13.16 | 13.01 | 13.15 | 13.15 | +0.11 (+0.84%) | 8,641,699 |
9 Nov 2016 | CNY | 12.94 | 13.13 | 12.8 | 13.04 | 13.04 | +0.11 (+0.85%) | 12,296,032 |
8 Nov 2016 | CNY | 12.9 | 12.97 | 12.88 | 12.93 | 12.93 | +0.07 (+0.54%) | 5,291,618 |
7 Nov 2016 | CNY | 12.87 | 12.95 | 12.8 | 12.86 | 12.86 | -0.04 (-0.31%) | 6,903,263 |