Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | CNY | 11.25 | 11.55 | 11.13 | 11.28 | 11.28 | +0.02 (+0.18%) | 20,367,166 |
19 Jan 2016 | CNY | 10.87 | 11.32 | 10.76 | 11.26 | 11.26 | +0.38 (+3.49%) | 18,713,424 |
18 Jan 2016 | CNY | 10.54 | 11.07 | 10.45 | 10.88 | 10.88 | +0.11 (+1.02%) | 17,317,839 |
15 Jan 2016 | CNY | 11.29 | 11.42 | 10.68 | 10.77 | 10.77 | -0.68 (-5.94%) | 22,813,241 |
14 Jan 2016 | CNY | 10.65 | 11.47 | 10.53 | 11.45 | 11.45 | +0.43 (+3.90%) | 22,605,550 |
13 Jan 2016 | CNY | 11.28 | 11.58 | 10.91 | 11.02 | 11.02 | -0.11 (-0.99%) | 23,071,605 |
12 Jan 2016 | CNY | 11.08 | 11.35 | 10.75 | 11.13 | 11.13 | +0.23 (+2.11%) | 22,281,677 |
11 Jan 2016 | CNY | 11.3 | 11.84 | 10.81 | 10.9 | 10.9 | -0.66 (-5.71%) | 30,817,115 |
8 Jan 2016 | CNY | 11.61 | 11.85 | 10.68 | 11.56 | 11.56 | +0.22 (+1.94%) | 30,594,460 |
7 Jan 2016 | CNY | 12.3 | 12.3 | 11.32 | 11.34 | 11.34 | -1.24 (-9.86%) | 6,977,998 |
6 Jan 2016 | CNY | 12.26 | 12.62 | 12.16 | 12.58 | 12.58 | +0.47 (+3.88%) | 24,831,943 |
5 Jan 2016 | CNY | 12 | 12.49 | 11.62 | 12.11 | 12.11 | -0.52 (-4.12%) | 35,802,064 |
4 Jan 2016 | CNY | 14.05 | 14.12 | 12.63 | 12.63 | 12.63 | -1.4 (-9.98%) | 31,696,037 |
31 Dec 2015 | CNY | 14.37 | 14.44 | 14 | 14.03 | 14.03 | -0.33 (-2.30%) | 20,910,308 |
30 Dec 2015 | CNY | 14.35 | 14.55 | 14.1 | 14.36 | 14.36 | +0.08 (+0.56%) | 21,452,162 |
29 Dec 2015 | CNY | 14.17 | 14.35 | 14.04 | 14.28 | 14.28 | +0.03 (+0.21%) | 18,207,039 |
28 Dec 2015 | CNY | 14.85 | 15 | 14.2 | 14.25 | 14.25 | -0.55 (-3.72%) | 30,032,762 |
25 Dec 2015 | CNY | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
24 Dec 2015 | CNY | 14.98 | 15.04 | 14.64 | 14.8 | 14.8 | -0.14 (-0.94%) | 20,161,286 |
23 Dec 2015 | CNY | 15.36 | 15.36 | 14.9 | 14.94 | 14.94 | -0.38 (-2.48%) | 30,382,204 |
22 Dec 2015 | CNY | 15.05 | 15.47 | 14.89 | 15.32 | 15.32 | +0.33 (+2.20%) | 39,759,371 |
21 Dec 2015 | CNY | 14.63 | 15.1 | 14.6 | 14.99 | 14.99 | +0.25 (+1.70%) | 31,732,110 |
18 Dec 2015 | CNY | 15.07 | 15.08 | 14.59 | 14.74 | 14.74 | -0.33 (-2.19%) | 29,355,500 |
17 Dec 2015 | CNY | 14.97 | 15.18 | 14.85 | 15.07 | 15.07 | +0.33 (+2.24%) | 35,988,168 |
16 Dec 2015 | CNY | 14.75 | 14.95 | 14.68 | 14.74 | 14.74 | -0.14 (-0.94%) | 24,527,838 |
15 Dec 2015 | CNY | 14.53 | 15.09 | 14.43 | 14.88 | 14.88 | +0.36 (+2.48%) | 41,409,839 |
14 Dec 2015 | CNY | 14.03 | 14.58 | 13.98 | 14.52 | 14.52 | +0.09 (+0.62%) | 35,804,430 |
11 Dec 2015 | CNY | 13.98 | 14.65 | 13.98 | 14.43 | 14.43 | +0.54 (+3.89%) | 41,693,249 |
10 Dec 2015 | CNY | 14.18 | 14.3 | 13.75 | 13.89 | 13.89 | -0.24 (-1.70%) | 23,332,504 |
9 Dec 2015 | CNY | 14 | 14.33 | 14 | 14.13 | 14.13 | -0.02 (-0.14%) | 16,299,776 |