Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | CNY | 19.36 | 19.47 | 19.05 | 19.14 | 19.14 | -0.21 (-1.09%) | 2,517,017 |
26 Dec 2016 | CNY | 18.9 | 19.37 | 18.21 | 19.35 | 19.35 | +0.33 (+1.74%) | 3,118,660 |
23 Dec 2016 | CNY | 19.46 | 19.7 | 18.98 | 19.02 | 19.02 | -0.6 (-3.06%) | 3,983,421 |
22 Dec 2016 | CNY | 19.75 | 20.06 | 19.6 | 19.62 | 19.62 | +0.01 (+0.05%) | 5,018,411 |
21 Dec 2016 | CNY | 18.85 | 19.64 | 18.85 | 19.61 | 19.61 | +0.71 (+3.76%) | 4,962,630 |
20 Dec 2016 | CNY | 18.8 | 19.02 | 18.75 | 18.9 | 18.9 | +0.11 (+0.59%) | 2,271,258 |
19 Dec 2016 | CNY | 19.06 | 19.08 | 18.7 | 18.79 | 18.79 | -0.27 (-1.42%) | 2,500,140 |
16 Dec 2016 | CNY | 18.53 | 19.22 | 18.5 | 19.06 | 19.06 | +0.53 (+2.86%) | 3,844,566 |
15 Dec 2016 | CNY | 18.15 | 18.84 | 18.11 | 18.53 | 18.53 | +0.21 (+1.15%) | 3,333,860 |
14 Dec 2016 | CNY | 18.55 | 18.63 | 18.22 | 18.32 | 18.32 | -0.26 (-1.40%) | 2,565,161 |
13 Dec 2016 | CNY | 18.35 | 18.66 | 17.9 | 18.58 | 18.58 | +0.25 (+1.36%) | 3,943,966 |
12 Dec 2016 | CNY | 19.79 | 19.88 | 18 | 18.33 | 18.33 | -1.47 (-7.42%) | 5,727,383 |
9 Dec 2016 | CNY | 20.3 | 20.32 | 19.67 | 19.8 | 19.8 | -0.52 (-2.56%) | 4,396,643 |
8 Dec 2016 | CNY | 20.56 | 20.62 | 20.28 | 20.32 | 20.32 | -0.3 (-1.45%) | 2,815,500 |
7 Dec 2016 | CNY | 20.37 | 20.7 | 20.16 | 20.62 | 20.62 | +0.25 (+1.23%) | 3,396,710 |
6 Dec 2016 | CNY | 20.23 | 20.77 | 20.23 | 20.37 | 20.37 | +0.18 (+0.89%) | 3,214,506 |
5 Dec 2016 | CNY | 20.18 | 20.75 | 20.05 | 20.19 | 20.19 | -0.64 (-3.07%) | 4,156,348 |
2 Dec 2016 | CNY | 21.69 | 21.95 | 20.8 | 20.83 | 20.83 | -1.02 (-4.67%) | 5,584,603 |
1 Dec 2016 | CNY | 21.51 | 21.86 | 21.21 | 21.85 | 21.85 | +0.43 (+2.01%) | 5,351,788 |
30 Nov 2016 | CNY | 21.34 | 21.48 | 21.05 | 21.42 | 21.42 | -0.01 (-0.05%) | 3,409,999 |
29 Nov 2016 | CNY | 21.75 | 22.19 | 21.28 | 21.43 | 21.43 | -0.46 (-2.10%) | 5,739,891 |
28 Nov 2016 | CNY | 22.26 | 22.27 | 21.85 | 21.89 | 21.89 | -0.47 (-2.10%) | 4,919,406 |
25 Nov 2016 | CNY | 22.8 | 22.8 | 21.51 | 22.36 | 22.36 | -0.51 (-2.23%) | 8,185,243 |
24 Nov 2016 | CNY | 23.11 | 23.42 | 22.6 | 22.87 | 22.87 | -0.22 (-0.95%) | 7,740,094 |
23 Nov 2016 | CNY | 23.2 | 23.99 | 22.92 | 23.09 | 23.09 | -0.26 (-1.11%) | 9,274,722 |
22 Nov 2016 | CNY | 23.4 | 24.5 | 23.11 | 23.35 | 23.35 | -0.24 (-1.02%) | 16,381,170 |
21 Nov 2016 | CNY | 22.36 | 23.96 | 22.15 | 23.59 | 23.59 | +1.29 (+5.78%) | 16,885,082 |
18 Nov 2016 | CNY | 22.23 | 22.77 | 22.16 | 22.3 | 22.3 | -0.01 (-0.04%) | 7,265,829 |
17 Nov 2016 | CNY | 22.03 | 22.45 | 21.81 | 22.31 | 22.31 | +0.12 (+0.54%) | 7,097,476 |
16 Nov 2016 | CNY | 22.96 | 22.97 | 22.16 | 22.19 | 22.19 | -0.77 (-3.35%) | 11,070,231 |