Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | CNY | 12.9 | 13.15 | 12.71 | 12.79 | 12.79 | -0.12 (-0.93%) | 25,297,103 |
25 Nov 2016 | CNY | 12.79 | 13.06 | 12.56 | 12.91 | 12.91 | 0.0 (0.0%) | 19,000,763 |
24 Nov 2016 | CNY | 12.83 | 13.06 | 12.72 | 12.91 | 12.91 | -0.16 (-1.22%) | 23,794,823 |
23 Nov 2016 | CNY | 13 | 13.59 | 12.94 | 13.07 | 13.07 | +0.03 (+0.23%) | 47,776,899 |
22 Nov 2016 | CNY | 12.81 | 13.15 | 12.73 | 13.04 | 13.04 | +0.09 (+0.69%) | 30,508,587 |
21 Nov 2016 | CNY | 12.62 | 13.25 | 12.53 | 12.95 | 12.95 | +0.25 (+1.97%) | 30,000,469 |
18 Nov 2016 | CNY | 13.07 | 13.15 | 11.84 | 12.7 | 12.7 | -0.45 (-3.42%) | 25,776,472 |
17 Nov 2016 | CNY | 13.01 | 13.19 | 12.75 | 13.15 | 13.15 | +0.05 (+0.38%) | 23,916,324 |
16 Nov 2016 | CNY | 13.38 | 13.51 | 13.04 | 13.1 | 13.1 | -0.25 (-1.87%) | 39,302,763 |
15 Nov 2016 | CNY | 13.4 | 13.57 | 13.17 | 13.35 | 13.35 | -0.42 (-3.05%) | 55,268,345 |
14 Nov 2016 | CNY | 12.58 | 14.2 | 12.44 | 13.77 | 13.77 | +0.86 (+6.66%) | 100,076,364 |
11 Nov 2016 | CNY | 13.25 | 13.56 | 12.78 | 12.91 | 12.91 | +0.22 (+1.73%) | 99,804,757 |
10 Nov 2016 | CNY | 11.69 | 12.69 | 11.59 | 12.69 | 12.69 | +1.15 (+9.97%) | 41,724,099 |
9 Nov 2016 | CNY | 11.8 | 11.83 | 11.44 | 11.54 | 11.54 | -0.47 (-3.91%) | 48,998,410 |
8 Nov 2016 | CNY | 11.93 | 12.35 | 11.81 | 12.01 | 12.01 | +0.09 (+0.76%) | 55,136,107 |
7 Nov 2016 | CNY | 11.78 | 12.12 | 11.72 | 11.92 | 11.92 | +0.13 (+1.10%) | 33,142,816 |
4 Nov 2016 | CNY | 11.9 | 12.14 | 11.7 | 11.79 | 11.79 | -0.22 (-1.83%) | 42,254,816 |
3 Nov 2016 | CNY | 12.18 | 12.43 | 11.9 | 12.01 | 12.01 | -0.39 (-3.15%) | 72,271,030 |
2 Nov 2016 | CNY | 12.3 | 12.58 | 11.88 | 12.4 | 12.4 | -0.22 (-1.74%) | 87,923,101 |
1 Nov 2016 | CNY | 12.84 | 12.98 | 12.06 | 12.62 | 12.62 | +0.16 (+1.28%) | 115,192,692 |
31 Oct 2016 | CNY | 11.4 | 12.46 | 11.26 | 12.46 | 12.46 | +1.13 (+9.97%) | 112,432,522 |
28 Oct 2016 | CNY | 10.3 | 11.33 | 10.26 | 11.33 | 11.33 | +1.03 (+10%) | 54,726,626 |
27 Oct 2016 | CNY | 10.19 | 10.41 | 10.17 | 10.3 | 10.3 | +0.08 (+0.78%) | 25,150,027 |
26 Oct 2016 | CNY | 10.43 | 10.45 | 10.14 | 10.22 | 10.22 | -0.28 (-2.67%) | 42,639,421 |
25 Oct 2016 | CNY | 10.12 | 10.7 | 9.96 | 10.5 | 10.5 | +0.31 (+3.04%) | 76,786,913 |
24 Oct 2016 | CNY | 10 | 10.48 | 9.86 | 10.19 | 10.19 | +0.2 (+2.00%) | 64,191,927 |
21 Oct 2016 | CNY | 10.26 | 10.43 | 9.95 | 9.99 | 9.99 | -0.38 (-3.66%) | 58,428,675 |
20 Oct 2016 | CNY | 10.79 | 10.9 | 10.36 | 10.37 | 10.37 | -0.43 (-3.98%) | 56,557,854 |
19 Oct 2016 | CNY | 10.9 | 10.96 | 10.59 | 10.8 | 10.8 | -0.28 (-2.53%) | 78,650,131 |
18 Oct 2016 | CNY | 11.3 | 11.42 | 10.64 | 11.08 | 11.08 | +0.16 (+1.47%) | 142,195,450 |