Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | CNY | 18.2 | 18.82 | 18.01 | 18.09 | 18.09 | -0.13 (-0.71%) | 98,077,930 |
22 Dec 2016 | CNY | 17.49 | 18.9 | 17.49 | 18.22 | 18.22 | +1 (+5.81%) | 107,717,114 |
21 Dec 2016 | CNY | 16.31 | 17.5 | 16.26 | 17.22 | 17.22 | +1.01 (+6.23%) | 64,126,004 |
20 Dec 2016 | CNY | 16.21 | 16.36 | 16.1 | 16.21 | 16.21 | -0.23 (-1.40%) | 16,445,075 |
19 Dec 2016 | CNY | 16.4 | 16.67 | 16.2 | 16.44 | 16.44 | +0.13 (+0.80%) | 23,966,473 |
16 Dec 2016 | CNY | 15.99 | 16.48 | 15.99 | 16.31 | 16.31 | +0.36 (+2.26%) | 27,542,019 |
15 Dec 2016 | CNY | 15.6 | 16.23 | 15.6 | 15.95 | 15.95 | +0.13 (+0.82%) | 22,533,204 |
14 Dec 2016 | CNY | 16.02 | 16.29 | 15.8 | 15.82 | 15.82 | -0.39 (-2.41%) | 26,146,496 |
13 Dec 2016 | CNY | 16 | 16.48 | 15.53 | 16.21 | 16.21 | +0.1 (+0.62%) | 36,884,726 |
12 Dec 2016 | CNY | 17.18 | 17.37 | 16.06 | 16.11 | 16.11 | -1.16 (-6.72%) | 48,227,732 |
9 Dec 2016 | CNY | 17.35 | 17.48 | 17.02 | 17.27 | 17.27 | -0.56 (-3.14%) | 55,083,443 |
8 Dec 2016 | CNY | 17.85 | 18.5 | 17.69 | 17.83 | 17.83 | -0.06 (-0.34%) | 70,901,568 |
7 Dec 2016 | CNY | 17.52 | 17.99 | 17.5 | 17.89 | 17.89 | +0.13 (+0.73%) | 50,408,491 |
6 Dec 2016 | CNY | 18.6 | 18.85 | 17.62 | 17.76 | 17.76 | -0.65 (-3.53%) | 89,616,202 |
5 Dec 2016 | CNY | 17.3 | 18.86 | 17.19 | 18.41 | 18.41 | +0.69 (+3.89%) | 137,637,814 |
2 Dec 2016 | CNY | 17.18 | 18.19 | 17.1 | 17.72 | 17.72 | +0.53 (+3.08%) | 112,028,260 |
1 Dec 2016 | CNY | 16.65 | 17.34 | 16.63 | 17.19 | 17.19 | +0.54 (+3.24%) | 69,098,994 |
30 Nov 2016 | CNY | 16.83 | 16.96 | 16.54 | 16.65 | 16.65 | -0.37 (-2.17%) | 42,163,520 |
29 Nov 2016 | CNY | 16.27 | 17.54 | 16.16 | 17.02 | 17.02 | +0.65 (+3.97%) | 92,166,970 |
28 Nov 2016 | CNY | 16.18 | 16.42 | 16.18 | 16.37 | 16.37 | +0.23 (+1.43%) | 24,705,420 |
25 Nov 2016 | CNY | 16.15 | 16.22 | 15.81 | 16.14 | 16.14 | -0.01 (-0.06%) | 18,336,970 |
24 Nov 2016 | CNY | 16.2 | 16.32 | 16.1 | 16.15 | 16.15 | -0.04 (-0.25%) | 17,771,049 |
23 Nov 2016 | CNY | 16.5 | 16.52 | 16.16 | 16.19 | 16.19 | -0.32 (-1.94%) | 23,321,321 |
22 Nov 2016 | CNY | 16.42 | 16.57 | 16.36 | 16.51 | 16.51 | +0.13 (+0.79%) | 19,915,408 |
21 Nov 2016 | CNY | 16.36 | 16.6 | 16.2 | 16.38 | 16.38 | -0.03 (-0.18%) | 23,891,872 |
18 Nov 2016 | CNY | 16.83 | 16.85 | 16.38 | 16.41 | 16.41 | -0.42 (-2.50%) | 28,927,494 |
17 Nov 2016 | CNY | 16.65 | 16.88 | 16.53 | 16.83 | 16.83 | +0.14 (+0.84%) | 26,675,131 |
16 Nov 2016 | CNY | 16.96 | 16.99 | 16.61 | 16.69 | 16.69 | -0.21 (-1.24%) | 30,921,802 |
15 Nov 2016 | CNY | 17.11 | 17.11 | 16.73 | 16.9 | 16.9 | -0.2 (-1.17%) | 34,611,745 |
14 Nov 2016 | CNY | 16.85 | 17.4 | 16.75 | 17.1 | 17.1 | +0.09 (+0.53%) | 59,949,760 |