Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | CNY | 15.56 | 15.68 | 15.15 | 15.51 | 15.51 | +0.03 (+0.19%) | 11,028,619 |
21 Dec 2015 | CNY | 14.87 | 15.77 | 14.85 | 15.48 | 15.48 | +0.78 (+5.31%) | 17,737,616 |
18 Dec 2015 | CNY | 14.85 | 14.96 | 14.53 | 14.7 | 14.7 | -0.17 (-1.14%) | 7,792,661 |
17 Dec 2015 | CNY | 14.76 | 14.96 | 14.65 | 14.87 | 14.87 | +0.27 (+1.85%) | 10,286,070 |
16 Dec 2015 | CNY | 14.46 | 14.79 | 14.37 | 14.6 | 14.6 | +0.14 (+0.97%) | 7,630,158 |
15 Dec 2015 | CNY | 14.16 | 14.82 | 14.16 | 14.46 | 14.46 | +0.34 (+2.41%) | 7,903,423 |
14 Dec 2015 | CNY | 13.86 | 14.18 | 13.63 | 14.12 | 14.12 | +0.12 (+0.86%) | 5,342,273 |
11 Dec 2015 | CNY | 14.04 | 14.44 | 14 | 14 | 14 | +0.09 (+0.65%) | 6,511,362 |
10 Dec 2015 | CNY | 13.82 | 14.35 | 13.72 | 13.91 | 13.91 | +0.07 (+0.51%) | 7,473,349 |
9 Dec 2015 | CNY | 14.04 | 14.26 | 13.71 | 13.84 | 13.84 | -0.49 (-3.42%) | 8,099,185 |
8 Dec 2015 | CNY | 15.02 | 15.02 | 14.32 | 14.33 | 14.33 | -0.66 (-4.40%) | 10,478,569 |
7 Dec 2015 | CNY | 14.18 | 15.2 | 14.1 | 14.99 | 14.99 | +0.9 (+6.39%) | 11,988,978 |
4 Dec 2015 | CNY | 13.9 | 14.3 | 13.8 | 14.09 | 14.09 | +0.05 (+0.36%) | 7,102,992 |
3 Dec 2015 | CNY | 13.68 | 14.21 | 13.68 | 14.04 | 14.04 | +0.35 (+2.56%) | 6,140,849 |
2 Dec 2015 | CNY | 14.04 | 14.19 | 13.13 | 13.69 | 13.69 | -0.38 (-2.70%) | 6,988,005 |
1 Dec 2015 | CNY | 13.6 | 14.5 | 13.4 | 14.07 | 14.07 | +0.29 (+2.10%) | 10,807,495 |
30 Nov 2015 | CNY | 13.86 | 14.11 | 12.6 | 13.78 | 13.78 | -0.2 (-1.43%) | 12,567,222 |
27 Nov 2015 | CNY | 15.2 | 15.4 | 13.98 | 13.98 | 13.98 | -1.55 (-9.98%) | 17,626,430 |
26 Nov 2015 | CNY | 16.3 | 16.3 | 15.51 | 15.53 | 15.53 | -0.66 (-4.08%) | 14,377,395 |
25 Nov 2015 | CNY | 15.96 | 16.3 | 15.65 | 16.19 | 16.19 | +0.13 (+0.81%) | 17,412,912 |
24 Nov 2015 | CNY | 15.6 | 16.1 | 15.5 | 16.06 | 16.06 | +0.56 (+3.61%) | 16,970,553 |
23 Nov 2015 | CNY | 15.6 | 15.95 | 15.23 | 15.5 | 15.5 | -0.25 (-1.59%) | 13,117,693 |
20 Nov 2015 | CNY | 15.75 | 15.92 | 15.55 | 15.75 | 15.75 | 0.0 (0.0%) | 14,106,076 |
19 Nov 2015 | CNY | 15.77 | 15.95 | 15.15 | 15.75 | 15.75 | -0.17 (-1.07%) | 21,069,325 |
18 Nov 2015 | CNY | 16.28 | 16.68 | 15.75 | 15.92 | 15.92 | -0.5 (-3.05%) | 22,188,404 |
17 Nov 2015 | CNY | 16.7 | 16.91 | 16.2 | 16.42 | 16.42 | -0.24 (-1.44%) | 31,664,946 |
16 Nov 2015 | CNY | 15.83 | 17.1 | 15.4 | 16.66 | 16.66 | +0.54 (+3.35%) | 31,268,536 |
13 Nov 2015 | CNY | 14.99 | 16.59 | 14.86 | 16.12 | 16.12 | +0.74 (+4.81%) | 32,198,068 |
12 Nov 2015 | CNY | 15.54 | 15.8 | 15.12 | 15.38 | 15.38 | -0.24 (-1.54%) | 21,916,618 |
11 Nov 2015 | CNY | 15.09 | 15.68 | 14.89 | 15.62 | 15.62 | +0.76 (+5.11%) | 20,786,870 |