Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 19.57 | 19.57 | 19.27 | 19.47 | 19.47 | -0.04 (-0.21%) | 2,422,803 |
14 Dec 2016 | CNY | 19.45 | 19.6 | 19.22 | 19.51 | 19.51 | +0.19 (+0.98%) | 2,573,153 |
13 Dec 2016 | CNY | 19.32 | 19.56 | 19.06 | 19.32 | 19.32 | -0.22 (-1.13%) | 3,375,355 |
12 Dec 2016 | CNY | 19.97 | 19.98 | 18.93 | 19.54 | 19.54 | -0.46 (-2.30%) | 7,698,296 |
9 Dec 2016 | CNY | 20.17 | 20.3 | 19.7 | 20 | 20 | -0.12 (-0.60%) | 4,052,356 |
8 Dec 2016 | CNY | 20.32 | 20.6 | 20.08 | 20.12 | 20.12 | -0.34 (-1.66%) | 2,720,525 |
7 Dec 2016 | CNY | 20.2 | 20.5 | 20.02 | 20.46 | 20.46 | +0.1 (+0.49%) | 2,616,907 |
6 Dec 2016 | CNY | 20.9 | 20.94 | 20.18 | 20.36 | 20.36 | -0.31 (-1.50%) | 1,945,120 |
5 Dec 2016 | CNY | 20.65 | 20.8 | 20.51 | 20.67 | 20.67 | 0.0 (0.0%) | 2,657,979 |
2 Dec 2016 | CNY | 20.54 | 20.72 | 20.29 | 20.67 | 20.67 | +0.09 (+0.44%) | 2,805,844 |
1 Dec 2016 | CNY | 20.6 | 20.99 | 20.42 | 20.58 | 20.58 | -0.16 (-0.77%) | 4,930,599 |
30 Nov 2016 | CNY | 21.73 | 21.84 | 20.25 | 20.74 | 20.74 | -0.56 (-2.63%) | 7,886,102 |
29 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
28 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
25 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
24 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
23 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
22 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
21 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
18 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
17 Nov 2016 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
16 Nov 2016 | CNY | 21.29 | 21.33 | 21.08 | 21.3 | 21.3 | 0.0 (0.0%) | 1,951,064 |
15 Nov 2016 | CNY | 21.47 | 21.48 | 21.18 | 21.3 | 21.3 | +0.07 (+0.33%) | 2,449,497 |
14 Nov 2016 | CNY | 21.15 | 21.27 | 21.02 | 21.23 | 21.23 | +0.22 (+1.05%) | 3,421,444 |
11 Nov 2016 | CNY | 21.86 | 21.86 | 20.96 | 21.01 | 21.01 | -0.71 (-3.27%) | 6,562,955 |
10 Nov 2016 | CNY | 21.8 | 21.97 | 21.56 | 21.72 | 21.72 | +0.03 (+0.14%) | 3,247,815 |
9 Nov 2016 | CNY | 22.2 | 22.2 | 21.41 | 21.69 | 21.69 | -0.34 (-1.54%) | 3,855,711 |
8 Nov 2016 | CNY | 21.77 | 22.1 | 21.54 | 22.03 | 22.03 | +0.4 (+1.85%) | 3,681,895 |
7 Nov 2016 | CNY | 21.41 | 21.7 | 21.3 | 21.63 | 21.63 | +0.18 (+0.84%) | 5,091,638 |
4 Nov 2016 | CNY | 22.13 | 22.19 | 21.4 | 21.45 | 21.45 | -0.71 (-3.20%) | 5,604,583 |