Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | CNY | 14.21 | 14.54 | 14.08 | 14.15 | 14.15 | -0.35 (-2.41%) | 28,451,991 |
13 Dec 2016 | CNY | 13.5 | 14.59 | 13.11 | 14.5 | 14.5 | +0.94 (+6.93%) | 41,697,165 |
12 Dec 2016 | CNY | 14.07 | 14.18 | 13.45 | 13.56 | 13.56 | -0.44 (-3.14%) | 20,793,054 |
9 Dec 2016 | CNY | 13.47 | 14.02 | 13.47 | 14 | 14 | +0.54 (+4.01%) | 25,059,747 |
8 Dec 2016 | CNY | 13.34 | 13.76 | 13.28 | 13.46 | 13.46 | +0.14 (+1.05%) | 11,691,392 |
7 Dec 2016 | CNY | 13.3 | 13.33 | 13.21 | 13.32 | 13.32 | +0.02 (+0.15%) | 2,992,251 |
6 Dec 2016 | CNY | 13.29 | 13.34 | 13.21 | 13.3 | 13.3 | +0.08 (+0.61%) | 3,054,303 |
5 Dec 2016 | CNY | 13.18 | 13.27 | 13.07 | 13.22 | 13.22 | +0.1 (+0.76%) | 4,007,680 |
2 Dec 2016 | CNY | 13.3 | 13.36 | 13.11 | 13.12 | 13.12 | -0.18 (-1.35%) | 4,950,813 |
1 Dec 2016 | CNY | 13.25 | 13.39 | 13.24 | 13.3 | 13.3 | 0.0 (0.0%) | 4,986,135 |
30 Nov 2016 | CNY | 13.5 | 13.52 | 13.21 | 13.3 | 13.3 | -0.22 (-1.63%) | 7,335,146 |
29 Nov 2016 | CNY | 13.45 | 13.66 | 13.37 | 13.52 | 13.52 | +0.11 (+0.82%) | 11,520,906 |
28 Nov 2016 | CNY | 13.41 | 13.46 | 13.33 | 13.41 | 13.41 | +0.02 (+0.15%) | 4,831,976 |
25 Nov 2016 | CNY | 13.34 | 13.43 | 13.1 | 13.39 | 13.39 | +0.06 (+0.45%) | 5,450,545 |
24 Nov 2016 | CNY | 13.41 | 13.49 | 13.3 | 13.33 | 13.33 | -0.07 (-0.52%) | 4,935,591 |
23 Nov 2016 | CNY | 13.3 | 13.5 | 13.27 | 13.4 | 13.4 | +0.1 (+0.75%) | 7,395,611 |
22 Nov 2016 | CNY | 13.29 | 13.3 | 13.22 | 13.3 | 13.3 | +0.04 (+0.30%) | 4,475,754 |
21 Nov 2016 | CNY | 13.24 | 13.32 | 13.2 | 13.26 | 13.26 | -0.08 (-0.60%) | 4,191,240 |
18 Nov 2016 | CNY | 13.5 | 13.52 | 13.31 | 13.34 | 13.34 | -0.16 (-1.19%) | 3,981,217 |
17 Nov 2016 | CNY | 13.42 | 13.52 | 13.35 | 13.5 | 13.5 | +0.07 (+0.52%) | 4,055,325 |
16 Nov 2016 | CNY | 13.44 | 13.54 | 13.38 | 13.43 | 13.43 | -0.08 (-0.59%) | 5,502,229 |
15 Nov 2016 | CNY | 13.38 | 13.52 | 13.28 | 13.51 | 13.51 | +0.15 (+1.12%) | 6,377,448 |
14 Nov 2016 | CNY | 13.21 | 13.38 | 13.19 | 13.36 | 13.36 | +0.1 (+0.75%) | 6,291,284 |
11 Nov 2016 | CNY | 13.27 | 13.28 | 13.15 | 13.26 | 13.26 | +0.03 (+0.23%) | 4,499,681 |
10 Nov 2016 | CNY | 13.2 | 13.25 | 13.16 | 13.23 | 13.23 | +0.11 (+0.84%) | 4,837,235 |
9 Nov 2016 | CNY | 13.24 | 13.26 | 12.98 | 13.12 | 13.12 | -0.18 (-1.35%) | 5,856,611 |
8 Nov 2016 | CNY | 13.22 | 13.35 | 13.18 | 13.3 | 13.3 | +0.13 (+0.99%) | 5,429,990 |
7 Nov 2016 | CNY | 13.17 | 13.22 | 13.1 | 13.17 | 13.17 | +0.01 (+0.08%) | 3,591,728 |
4 Nov 2016 | CNY | 13.25 | 13.32 | 13.14 | 13.16 | 13.16 | -0.12 (-0.90%) | 4,067,700 |
3 Nov 2016 | CNY | 13.17 | 13.34 | 13.1 | 13.28 | 13.28 | +0.06 (+0.45%) | 4,387,854 |