Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Nov 2016 | CNY | 13.35 | 13.39 | 13.19 | 13.22 | 13.22 | -0.2 (-1.49%) | 5,446,842 |
1 Nov 2016 | CNY | 13.21 | 13.43 | 13.21 | 13.42 | 13.42 | +0.11 (+0.83%) | 3,943,524 |
31 Oct 2016 | CNY | 13.33 | 13.43 | 12.9 | 13.31 | 13.31 | -0.12 (-0.89%) | 4,390,114 |
28 Oct 2016 | CNY | 13.55 | 13.63 | 13.41 | 13.43 | 13.43 | -0.13 (-0.96%) | 5,729,680 |
27 Oct 2016 | CNY | 13.74 | 13.74 | 13.46 | 13.56 | 13.56 | -0.22 (-1.60%) | 9,154,647 |
26 Oct 2016 | CNY | 13.46 | 14.24 | 13.46 | 13.78 | 13.78 | +0.33 (+2.45%) | 20,634,066 |
25 Oct 2016 | CNY | 13.4 | 13.5 | 13.35 | 13.45 | 13.45 | +0.07 (+0.52%) | 6,155,588 |
24 Oct 2016 | CNY | 13.27 | 13.39 | 13.21 | 13.38 | 13.38 | +0.14 (+1.06%) | 3,570,705 |
21 Oct 2016 | CNY | 13.26 | 13.31 | 13.16 | 13.24 | 13.24 | 0.0 (0.0%) | 2,821,152 |
20 Oct 2016 | CNY | 13.39 | 13.43 | 13.22 | 13.24 | 13.24 | -0.13 (-0.97%) | 3,805,983 |
19 Oct 2016 | CNY | 13.42 | 13.45 | 13.31 | 13.37 | 13.37 | -0.09 (-0.67%) | 3,277,531 |
18 Oct 2016 | CNY | 13.24 | 13.47 | 13.24 | 13.46 | 13.46 | +0.22 (+1.66%) | 6,172,956 |
17 Oct 2016 | CNY | 13.22 | 13.36 | 13.13 | 13.24 | 13.24 | +0.02 (+0.15%) | 2,523,798 |
14 Oct 2016 | CNY | 13.31 | 13.35 | 13.09 | 13.22 | 13.22 | -0.08 (-0.60%) | 2,601,020 |
13 Oct 2016 | CNY | 13.28 | 13.41 | 13.25 | 13.3 | 13.3 | -0.02 (-0.15%) | 2,222,916 |
12 Oct 2016 | CNY | 13.3 | 13.37 | 13.22 | 13.32 | 13.32 | 0.0 (0.0%) | 2,999,264 |
11 Oct 2016 | CNY | 13.36 | 13.43 | 13.27 | 13.32 | 13.32 | -0.08 (-0.60%) | 3,962,601 |
10 Oct 2016 | CNY | 13.3 | 13.45 | 13.21 | 13.4 | 13.4 | +0.17 (+1.28%) | 4,926,721 |
30 Sep 2016 | CNY | 12.89 | 13.33 | 12.82 | 13.23 | 13.23 | +0.35 (+2.72%) | 5,653,254 |
29 Sep 2016 | CNY | 12.68 | 12.94 | 12.68 | 12.88 | 12.88 | +0.21 (+1.66%) | 4,373,135 |
28 Sep 2016 | CNY | 12.79 | 12.79 | 12.61 | 12.67 | 12.67 | -0.15 (-1.17%) | 3,894,231 |