Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2015 | CNY | 15.45 | 15.45 | 14.81 | 15.04 | 15.04 | -0.24 (-1.57%) | 10,709,745 |
22 Dec 2015 | CNY | 14.9 | 15.9 | 14.58 | 15.28 | 15.28 | +0.78 (+5.38%) | 24,896,988 |
21 Dec 2015 | CNY | 13.52 | 15.03 | 13.52 | 14.5 | 14.5 | +0.84 (+6.15%) | 22,735,394 |
18 Dec 2015 | CNY | 13.04 | 13.88 | 13.03 | 13.66 | 13.66 | +0.63 (+4.83%) | 17,899,531 |
17 Dec 2015 | CNY | 12.89 | 13.18 | 12.75 | 13.03 | 13.03 | +0.15 (+1.16%) | 11,466,797 |
16 Dec 2015 | CNY | 12.88 | 13.28 | 12.82 | 12.88 | 12.88 | +0.04 (+0.31%) | 8,351,869 |
15 Dec 2015 | CNY | 12.62 | 13.3 | 12.52 | 12.84 | 12.84 | +0.21 (+1.66%) | 11,434,904 |
14 Dec 2015 | CNY | 12.25 | 12.63 | 12.03 | 12.63 | 12.63 | +0.15 (+1.20%) | 7,970,932 |
11 Dec 2015 | CNY | 12.5 | 12.89 | 12.31 | 12.48 | 12.48 | -0.17 (-1.34%) | 11,499,822 |
10 Dec 2015 | CNY | 12.08 | 12.77 | 12 | 12.65 | 12.65 | +0.5 (+4.12%) | 14,299,188 |
9 Dec 2015 | CNY | 12.18 | 12.47 | 12.01 | 12.15 | 12.15 | -0.04 (-0.33%) | 10,948,479 |
8 Dec 2015 | CNY | 11.95 | 12.39 | 11.71 | 12.19 | 12.19 | +0.14 (+1.16%) | 9,221,958 |
7 Dec 2015 | CNY | 11.93 | 12.2 | 11.71 | 12.05 | 12.05 | +0.12 (+1.01%) | 9,169,916 |
4 Dec 2015 | CNY | 11.48 | 12.12 | 11.37 | 11.93 | 11.93 | +0.45 (+3.92%) | 14,196,945 |
3 Dec 2015 | CNY | 11.31 | 11.53 | 11.21 | 11.48 | 11.48 | +0.19 (+1.68%) | 6,654,530 |
2 Dec 2015 | CNY | 11.54 | 11.58 | 10.99 | 11.29 | 11.29 | -0.25 (-2.17%) | 6,672,542 |
1 Dec 2015 | CNY | 11.44 | 11.7 | 11.3 | 11.54 | 11.54 | +0.08 (+0.70%) | 6,205,750 |
30 Nov 2015 | CNY | 11.3 | 11.55 | 10.89 | 11.46 | 11.46 | +0.23 (+2.05%) | 8,904,271 |
27 Nov 2015 | CNY | 12.15 | 12.24 | 11.1 | 11.23 | 11.23 | -0.9 (-7.42%) | 9,876,243 |
26 Nov 2015 | CNY | 12.05 | 12.66 | 12.02 | 12.13 | 12.13 | +0.04 (+0.33%) | 10,837,367 |
25 Nov 2015 | CNY | 11.72 | 12.33 | 11.65 | 12.09 | 12.09 | +0.37 (+3.16%) | 10,777,384 |
24 Nov 2015 | CNY | 11.68 | 11.74 | 11.34 | 11.72 | 11.72 | +0.09 (+0.77%) | 8,965,740 |
23 Nov 2015 | CNY | 11.72 | 11.89 | 11.52 | 11.63 | 11.63 | +0.06 (+0.52%) | 11,368,991 |
20 Nov 2015 | CNY | 11.47 | 11.61 | 11.42 | 11.57 | 11.57 | +0.19 (+1.67%) | 9,512,761 |
19 Nov 2015 | CNY | 11.23 | 11.42 | 11.17 | 11.38 | 11.38 | +0.18 (+1.61%) | 6,590,325 |
18 Nov 2015 | CNY | 11.38 | 11.55 | 11.16 | 11.2 | 11.2 | -0.14 (-1.23%) | 8,485,971 |
17 Nov 2015 | CNY | 11.45 | 11.73 | 11.28 | 11.34 | 11.34 | -0.08 (-0.70%) | 11,663,152 |
16 Nov 2015 | CNY | 11 | 11.45 | 10.96 | 11.42 | 11.42 | +0.15 (+1.33%) | 8,091,004 |
13 Nov 2015 | CNY | 11.24 | 11.44 | 11.15 | 11.27 | 11.27 | -0.13 (-1.14%) | 9,631,444 |
12 Nov 2015 | CNY | 11.49 | 11.5 | 11.17 | 11.4 | 11.4 | -0.03 (-0.26%) | 12,067,858 |