Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | CNY | 14.68 | 14.99 | 14.68 | 14.95 | 14.95 | +0.14 (+0.95%) | 2,383,845 |
12 Dec 2017 | CNY | 14.77 | 14.92 | 14.57 | 14.81 | 14.81 | +0.01 (+0.07%) | 3,107,800 |
11 Dec 2017 | CNY | 14.67 | 15.07 | 14.53 | 14.8 | 14.8 | 0.0 (0.0%) | 4,046,668 |
8 Dec 2017 | CNY | 14.8 | 14.98 | 14.52 | 14.8 | 14.8 | -0.34 (-2.25%) | 7,942,068 |
7 Dec 2017 | CNY | 14.71 | 16.3 | 14.71 | 15.14 | 15.14 | -3.02 (-16.63%) | 16,174,578 |
5 Dec 2017 | CNY | 17.7 | 18.3 | 17.53 | 18.16 | 18.16 | +0.39 (+2.19%) | 39,188,966 |
4 Dec 2017 | CNY | 17.75 | 17.95 | 17.36 | 17.77 | 17.77 | +0.1 (+0.57%) | 7,970,101 |
1 Dec 2017 | CNY | 16.73 | 17.74 | 16.6 | 17.67 | 17.67 | +0.89 (+5.30%) | 8,334,834 |
30 Nov 2017 | CNY | 16.8 | 17.09 | 16.32 | 16.78 | 16.78 | +0.59 (+3.64%) | 7,007,120 |
29 Nov 2017 | CNY | 16.06 | 16.25 | 16.03 | 16.19 | 16.19 | +0.13 (+0.81%) | 1,608,400 |
28 Nov 2017 | CNY | 15.78 | 16.13 | 15.78 | 16.06 | 16.06 | +0.07 (+0.44%) | 1,188,672 |
27 Nov 2017 | CNY | 15.77 | 16.15 | 15.65 | 15.99 | 15.99 | +0.13 (+0.82%) | 983,700 |
24 Nov 2017 | CNY | 15.96 | 16.01 | 15.78 | 15.86 | 15.86 | -0.09 (-0.56%) | 1,248,400 |
23 Nov 2017 | CNY | 16 | 16.13 | 15.91 | 15.95 | 15.95 | -0.11 (-0.68%) | 1,082,600 |
22 Nov 2017 | CNY | 15.87 | 16.1 | 15.81 | 16.06 | 16.06 | +0.21 (+1.32%) | 2,487,900 |
21 Nov 2017 | CNY | 15.82 | 15.97 | 15.75 | 15.85 | 15.85 | +0.04 (+0.25%) | 1,952,700 |
20 Nov 2017 | CNY | 15.65 | 15.9 | 15.25 | 15.81 | 15.81 | +0.16 (+1.02%) | 2,137,814 |
17 Nov 2017 | CNY | 15.77 | 15.85 | 15.52 | 15.65 | 15.65 | -0.06 (-0.38%) | 2,330,450 |
16 Nov 2017 | CNY | 15.62 | 15.84 | 15.62 | 15.71 | 15.71 | -0.03 (-0.19%) | 1,853,275 |
15 Nov 2017 | CNY | 15.92 | 15.92 | 15.7 | 15.74 | 15.74 | -0.07 (-0.44%) | 1,585,800 |
14 Nov 2017 | CNY | 15.68 | 15.93 | 15.68 | 15.81 | 15.81 | -0.1 (-0.63%) | 2,598,428 |
13 Nov 2017 | CNY | 15.91 | 16.17 | 15.03 | 15.91 | 15.91 | -0.48 (-2.93%) | 8,697,525 |
10 Nov 2017 | CNY | 16.83 | 16.86 | 16.21 | 16.39 | 16.39 | -0.65 (-3.81%) | 6,443,962 |
9 Nov 2017 | CNY | 17.95 | 17.97 | 17.03 | 17.04 | 17.04 | -0.6 (-3.40%) | 8,978,250 |
8 Nov 2017 | CNY | 17.5 | 18 | 17.2 | 17.64 | 17.64 | +0.02 (+0.11%) | 9,598,089 |
7 Nov 2017 | CNY | 17.95 | 18.26 | 17.6 | 17.62 | 17.62 | -0.15 (-0.84%) | 12,089,473 |
6 Nov 2017 | CNY | 16.38 | 17.9 | 16.38 | 17.77 | 17.77 | +1.48 (+9.09%) | 10,496,518 |
3 Nov 2017 | CNY | 16.47 | 16.52 | 15.96 | 16.29 | 16.29 | -0.17 (-1.03%) | 1,482,800 |
2 Nov 2017 | CNY | 16.35 | 16.49 | 16.24 | 16.46 | 16.46 | +0.11 (+0.67%) | 1,202,060 |
1 Nov 2017 | CNY | 16.2 | 16.53 | 16.2 | 16.35 | 16.35 | +0.07 (+0.43%) | 1,025,100 |