Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | CNY | 14.55 | 14.6 | 13.99 | 14.15 | 14.15 | -0.49 (-3.35%) | 20,152,117 |
7 Dec 2015 | CNY | 14.44 | 14.72 | 14.3 | 14.64 | 14.64 | +0.23 (+1.60%) | 16,223,069 |
4 Dec 2015 | CNY | 14.65 | 14.79 | 14.25 | 14.41 | 14.41 | -0.39 (-2.64%) | 18,289,699 |
3 Dec 2015 | CNY | 14.42 | 14.84 | 14.36 | 14.8 | 14.8 | +0.37 (+2.56%) | 16,148,765 |
2 Dec 2015 | CNY | 14.5 | 14.5 | 13.86 | 14.43 | 14.43 | +0.03 (+0.21%) | 15,796,959 |
1 Dec 2015 | CNY | 14.2 | 14.55 | 13.9 | 14.4 | 14.4 | +0.11 (+0.77%) | 19,845,332 |
30 Nov 2015 | CNY | 14.35 | 14.7 | 13.38 | 14.29 | 14.29 | -0.11 (-0.76%) | 25,149,011 |
27 Nov 2015 | CNY | 15.98 | 15.99 | 14.36 | 14.4 | 14.4 | -1.55 (-9.72%) | 32,852,389 |
26 Nov 2015 | CNY | 16.14 | 16.49 | 15.83 | 15.95 | 15.95 | -0.1 (-0.62%) | 35,785,779 |
25 Nov 2015 | CNY | 15.81 | 16.15 | 15.78 | 16.05 | 16.05 | +0.3 (+1.90%) | 29,044,444 |
24 Nov 2015 | CNY | 15.38 | 15.77 | 15.28 | 15.75 | 15.75 | +0.37 (+2.41%) | 18,988,563 |
23 Nov 2015 | CNY | 15.8 | 15.93 | 15.3 | 15.38 | 15.38 | -0.41 (-2.60%) | 24,708,102 |
20 Nov 2015 | CNY | 15.6 | 15.95 | 15.59 | 15.79 | 15.79 | +0.25 (+1.61%) | 29,295,703 |
19 Nov 2015 | CNY | 15.3 | 15.57 | 15.1 | 15.54 | 15.54 | +0.38 (+2.51%) | 22,319,455 |
18 Nov 2015 | CNY | 15.8 | 15.85 | 15.06 | 15.16 | 15.16 | -0.56 (-3.56%) | 25,797,037 |
17 Nov 2015 | CNY | 16.23 | 16.26 | 15.65 | 15.72 | 15.72 | -0.3 (-1.87%) | 43,871,661 |
16 Nov 2015 | CNY | 15.55 | 16.05 | 15.4 | 16.02 | 16.02 | +0.12 (+0.75%) | 30,424,632 |
13 Nov 2015 | CNY | 16.4 | 16.5 | 15.67 | 15.9 | 15.9 | -0.72 (-4.33%) | 48,073,190 |
12 Nov 2015 | CNY | 15.9 | 16.89 | 15.9 | 16.62 | 16.62 | +0.95 (+6.06%) | 77,409,778 |
11 Nov 2015 | CNY | 15.63 | 15.8 | 15.39 | 15.67 | 15.67 | +0.3 (+1.95%) | 41,636,288 |
10 Nov 2015 | CNY | 15.34 | 16.11 | 15.21 | 15.37 | 15.37 | -0.03 (-0.19%) | 64,291,676 |
9 Nov 2015 | CNY | 15.02 | 15.65 | 14.76 | 15.4 | 15.4 | +0.2 (+1.32%) | 49,436,609 |
6 Nov 2015 | CNY | 14.9 | 15.39 | 14.82 | 15.2 | 15.2 | +0.3 (+2.01%) | 45,577,578 |
5 Nov 2015 | CNY | 14.6 | 15.12 | 14.43 | 14.9 | 14.9 | +0.22 (+1.50%) | 52,217,641 |
4 Nov 2015 | CNY | 13.76 | 14.71 | 13.76 | 14.68 | 14.68 | +1 (+7.31%) | 35,076,802 |
3 Nov 2015 | CNY | 13.87 | 14 | 13.59 | 13.68 | 13.68 | -0.14 (-1.01%) | 15,624,942 |
2 Nov 2015 | CNY | 13.91 | 14.39 | 13.76 | 13.82 | 13.82 | -0.34 (-2.40%) | 18,855,356 |
30 Oct 2015 | CNY | 14.38 | 14.46 | 14.01 | 14.16 | 14.16 | -0.29 (-2.01%) | 19,489,552 |
29 Oct 2015 | CNY | 14.7 | 14.84 | 14.29 | 14.45 | 14.45 | -0.14 (-0.96%) | 26,238,906 |
28 Oct 2015 | CNY | 14.37 | 14.92 | 14.31 | 14.59 | 14.59 | -0.03 (-0.21%) | 37,132,623 |