Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | CNY | 6.93 | 7.34 | 6.81 | 6.91 | 6.91 | -0.06 (-0.86%) | 25,879,574 |
27 Jan 2016 | CNY | 7.44 | 7.5 | 6.69 | 6.97 | 6.97 | -0.46 (-6.19%) | 30,158,977 |
26 Jan 2016 | CNY | 8.16 | 8.17 | 7.43 | 7.43 | 7.43 | -0.82 (-9.94%) | 23,749,682 |
25 Jan 2016 | CNY | 8.31 | 8.33 | 8.16 | 8.25 | 8.25 | 0.0 (0.0%) | 10,650,668 |
22 Jan 2016 | CNY | 8.26 | 8.35 | 8 | 8.25 | 8.25 | 0.0 (0.0%) | 12,547,330 |
21 Jan 2016 | CNY | 8.37 | 8.58 | 8.03 | 8.25 | 8.25 | -0.29 (-3.40%) | 18,014,685 |
20 Jan 2016 | CNY | 8.62 | 8.81 | 8.48 | 8.54 | 8.54 | -0.16 (-1.84%) | 14,546,664 |
19 Jan 2016 | CNY | 8.44 | 8.73 | 8.33 | 8.7 | 8.7 | +0.26 (+3.08%) | 19,682,657 |
18 Jan 2016 | CNY | 8.11 | 8.57 | 8.1 | 8.44 | 8.44 | +0.05 (+0.60%) | 17,341,348 |
15 Jan 2016 | CNY | 8.43 | 8.65 | 8.09 | 8.39 | 8.39 | -0.21 (-2.44%) | 19,209,618 |
14 Jan 2016 | CNY | 8.2 | 8.69 | 8.02 | 8.6 | 8.6 | +0.15 (+1.78%) | 16,708,473 |
13 Jan 2016 | CNY | 8.53 | 8.65 | 8.18 | 8.45 | 8.45 | -0.06 (-0.71%) | 14,298,321 |
12 Jan 2016 | CNY | 8.54 | 8.59 | 8.28 | 8.51 | 8.51 | +0.07 (+0.83%) | 17,250,602 |
11 Jan 2016 | CNY | 9.3 | 9.32 | 8.42 | 8.44 | 8.44 | -0.92 (-9.83%) | 27,622,660 |
8 Jan 2016 | CNY | 9.52 | 9.67 | 8.9 | 9.36 | 9.36 | +0.09 (+0.97%) | 24,870,129 |
7 Jan 2016 | CNY | 10.13 | 10.13 | 9.27 | 9.27 | 9.27 | -1.03 (-10.00%) | 4,941,300 |
6 Jan 2016 | CNY | 10.06 | 10.3 | 10.01 | 10.3 | 10.3 | +0.26 (+2.59%) | 17,091,564 |
5 Jan 2016 | CNY | 9.65 | 10.41 | 9.6 | 10.04 | 10.04 | -0.34 (-3.28%) | 31,166,279 |
4 Jan 2016 | CNY | 11.46 | 11.52 | 10.36 | 10.38 | 10.38 | -1.13 (-9.82%) | 23,285,271 |
31 Dec 2015 | CNY | 11.79 | 11.82 | 11.46 | 11.51 | 11.51 | -0.25 (-2.13%) | 16,593,848 |
30 Dec 2015 | CNY | 11.8 | 11.88 | 11.6 | 11.76 | 11.76 | +0.02 (+0.17%) | 16,401,028 |
29 Dec 2015 | CNY | 11.52 | 11.75 | 11.4 | 11.74 | 11.74 | +0.23 (+2.00%) | 18,781,549 |
28 Dec 2015 | CNY | 12.06 | 12.15 | 11.48 | 11.51 | 11.51 | -0.47 (-3.92%) | 38,016,230 |
25 Dec 2015 | CNY | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
24 Dec 2015 | CNY | 12.34 | 12.47 | 11.78 | 11.98 | 11.98 | -0.34 (-2.76%) | 41,727,793 |
23 Dec 2015 | CNY | 12.3 | 12.77 | 12.15 | 12.32 | 12.32 | 0.0 (0.0%) | 75,545,164 |
22 Dec 2015 | CNY | 12.18 | 12.45 | 11.96 | 12.32 | 12.32 | +0.29 (+2.41%) | 64,966,760 |
21 Dec 2015 | CNY | 11.7 | 12.22 | 11.5 | 12.03 | 12.03 | +0.3 (+2.56%) | 54,507,371 |
18 Dec 2015 | CNY | 11.59 | 12.17 | 11.58 | 11.73 | 11.73 | +0.25 (+2.18%) | 61,644,911 |
17 Dec 2015 | CNY | 11.21 | 11.6 | 11.2 | 11.48 | 11.48 | +0.33 (+2.96%) | 44,818,870 |