Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | CNY | 4.37 | 4.6 | 4.24 | 4.5 | 4.5 | +0.14 (+3.21%) | 38,658,440 |
26 Jan 2016 | CNY | 4.5 | 4.65 | 4.22 | 4.36 | 4.36 | -0.26 (-5.63%) | 35,769,179 |
25 Jan 2016 | CNY | 4.46 | 4.78 | 4.4 | 4.62 | 4.62 | +0.16 (+3.59%) | 57,136,776 |
22 Jan 2016 | CNY | 4.16 | 4.46 | 4.14 | 4.46 | 4.46 | +0.41 (+10.12%) | 71,772,630 |
21 Jan 2016 | CNY | 4.1 | 4.27 | 4.05 | 4.05 | 4.05 | -0.16 (-3.80%) | 22,817,187 |
20 Jan 2016 | CNY | 4.17 | 4.31 | 4.13 | 4.21 | 4.21 | -0.01 (-0.24%) | 28,107,630 |
19 Jan 2016 | CNY | 4.02 | 4.26 | 3.99 | 4.22 | 4.22 | +0.2 (+4.98%) | 30,486,344 |
18 Jan 2016 | CNY | 3.95 | 4.1 | 3.86 | 4.02 | 4.02 | -0.03 (-0.74%) | 24,400,845 |
15 Jan 2016 | CNY | 4.24 | 4.29 | 4 | 4.05 | 4.05 | -0.29 (-6.68%) | 33,421,876 |
14 Jan 2016 | CNY | 4.14 | 4.38 | 4 | 4.34 | 4.34 | +0.08 (+1.88%) | 33,229,827 |
13 Jan 2016 | CNY | 4.39 | 4.61 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 34,096,014 |
12 Jan 2016 | CNY | 4.5 | 4.62 | 4.28 | 4.37 | 4.37 | -0.17 (-3.74%) | 29,436,893 |
11 Jan 2016 | CNY | 4.9 | 4.97 | 4.54 | 4.54 | 4.54 | -0.5 (-9.92%) | 58,553,782 |
8 Jan 2016 | CNY | 4.85 | 5.17 | 4.6 | 5.04 | 5.04 | +0.3 (+6.33%) | 73,271,504 |
7 Jan 2016 | CNY | 5.13 | 5.14 | 4.73 | 4.74 | 4.74 | -0.52 (-9.89%) | 21,505,946 |
6 Jan 2016 | CNY | 4.94 | 5.33 | 4.87 | 5.26 | 5.26 | +0.33 (+6.69%) | 82,345,193 |
5 Jan 2016 | CNY | 4.59 | 5.05 | 4.56 | 4.93 | 4.93 | +0.17 (+3.57%) | 47,666,260 |
4 Jan 2016 | CNY | 4.98 | 5.02 | 4.63 | 4.76 | 4.76 | -0.23 (-4.61%) | 38,699,528 |
31 Dec 2015 | CNY | 5.05 | 5.14 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 26,694,541 |
30 Dec 2015 | CNY | 5.1 | 5.13 | 5.02 | 5.06 | 5.06 | -0.03 (-0.59%) | 20,752,955 |
29 Dec 2015 | CNY | 5.1 | 5.18 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 30,297,090 |
28 Dec 2015 | CNY | 5.14 | 5.29 | 5.08 | 5.13 | 5.13 | -0.02 (-0.39%) | 48,043,047 |
25 Dec 2015 | CNY | 5.09 | 5.24 | 5 | 5.15 | 5.15 | +0.06 (+1.18%) | 29,112,617 |
24 Dec 2015 | CNY | 5.09 | 5.15 | 4.98 | 5.09 | 5.09 | -0.01 (-0.20%) | 23,026,090 |
23 Dec 2015 | CNY | 5.24 | 5.32 | 5.08 | 5.1 | 5.1 | -0.18 (-3.41%) | 38,906,693 |
22 Dec 2015 | CNY | 5.16 | 5.47 | 5.12 | 5.28 | 5.28 | +0.12 (+2.33%) | 58,597,572 |
21 Dec 2015 | CNY | 5.09 | 5.2 | 5.06 | 5.16 | 5.16 | +0.07 (+1.38%) | 31,504,599 |
18 Dec 2015 | CNY | 5.18 | 5.22 | 5.03 | 5.09 | 5.09 | -0.13 (-2.49%) | 37,943,676 |
17 Dec 2015 | CNY | 5.07 | 5.3 | 5.07 | 5.22 | 5.22 | +0.12 (+2.35%) | 51,069,659 |
16 Dec 2015 | CNY | 5.17 | 5.2 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 33,753,864 |