Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | CNY | 13.08 | 14.19 | 12.89 | 14 | 14 | +1 (+7.69%) | 7,523,096 |
15 Sep 2015 | CNY | 13.13 | 13.53 | 12.86 | 13 | 13 | -0.2 (-1.52%) | 5,311,968 |
14 Sep 2015 | CNY | 14.28 | 14.3 | 12.97 | 13.2 | 13.2 | -0.86 (-6.12%) | 9,255,513 |
11 Sep 2015 | CNY | 14.2 | 14.53 | 13.93 | 14.06 | 14.06 | -0.21 (-1.47%) | 6,086,034 |
10 Sep 2015 | CNY | 14.65 | 14.68 | 14.22 | 14.27 | 14.27 | -0.41 (-2.79%) | 5,853,505 |
9 Sep 2015 | CNY | 14.28 | 14.7 | 14.25 | 14.68 | 14.68 | +0.42 (+2.95%) | 10,065,065 |
8 Sep 2015 | CNY | 13.74 | 14.36 | 13.4 | 14.26 | 14.26 | +0.32 (+2.30%) | 10,960,057 |
7 Sep 2015 | CNY | 14.23 | 14.66 | 13.71 | 13.94 | 13.94 | -0.28 (-1.97%) | 10,356,624 |
2 Sep 2015 | CNY | 14.01 | 14.77 | 13.85 | 14.22 | 14.22 | -0.55 (-3.72%) | 11,840,794 |
1 Sep 2015 | CNY | 14.88 | 15.48 | 14.55 | 14.77 | 14.77 | -0.28 (-1.86%) | 7,063,241 |
31 Aug 2015 | CNY | 15.01 | 15.51 | 14.74 | 15.05 | 15.05 | -0.14 (-0.92%) | 8,997,729 |
28 Aug 2015 | CNY | 14.7 | 15.29 | 14.57 | 15.19 | 15.19 | +0.74 (+5.12%) | 9,813,039 |
27 Aug 2015 | CNY | 14.09 | 14.5 | 13.76 | 14.45 | 14.45 | +0.8 (+5.86%) | 8,633,659 |
26 Aug 2015 | CNY | 13.51 | 14.47 | 13 | 13.65 | 13.65 | +0.02 (+0.15%) | 13,765,982 |
25 Aug 2015 | CNY | 13.79 | 14.47 | 13.25 | 13.63 | 13.63 | -0.88 (-6.06%) | 14,222,089 |
24 Aug 2015 | CNY | 15.52 | 15.52 | 14.51 | 14.51 | 14.51 | -1.61 (-9.99%) | 9,166,236 |
21 Aug 2015 | CNY | 16.89 | 17.03 | 16.11 | 16.12 | 16.12 | -1.03 (-6.01%) | 6,026,478 |
20 Aug 2015 | CNY | 17.71 | 17.95 | 17.02 | 17.15 | 17.15 | -0.86 (-4.78%) | 5,483,929 |
19 Aug 2015 | CNY | 17.5 | 18.18 | 16.5 | 18.01 | 18.01 | +0.01 (+0.06%) | 9,022,611 |
18 Aug 2015 | CNY | 19.9 | 19.9 | 18 | 18 | 18 | -2 (-10%) | 12,366,191 |
17 Aug 2015 | CNY | 18.98 | 20 | 18.6 | 20 | 20 | +1.17 (+6.21%) | 13,725,826 |
14 Aug 2015 | CNY | 18.2 | 19.11 | 18.2 | 18.83 | 18.83 | +0.72 (+3.98%) | 11,821,098 |
13 Aug 2015 | CNY | 17.65 | 18.15 | 17.5 | 18.11 | 18.11 | +0.41 (+2.32%) | 7,109,743 |
12 Aug 2015 | CNY | 17.9 | 18.04 | 17.57 | 17.7 | 17.7 | -0.34 (-1.88%) | 7,708,649 |
11 Aug 2015 | CNY | 17.79 | 18.66 | 17.61 | 18.04 | 18.04 | +0.24 (+1.35%) | 14,599,280 |
10 Aug 2015 | CNY | 16.88 | 17.83 | 16.88 | 17.8 | 17.8 | +1.02 (+6.08%) | 11,716,773 |
7 Aug 2015 | CNY | 16.35 | 16.95 | 16.35 | 16.78 | 16.78 | +0.32 (+1.94%) | 8,327,231 |
6 Aug 2015 | CNY | 16.47 | 17.12 | 16.31 | 16.46 | 16.46 | -0.5 (-2.95%) | 10,179,839 |
5 Aug 2015 | CNY | 16.18 | 17.2 | 15.82 | 16.96 | 16.96 | +0.68 (+4.18%) | 12,183,841 |
4 Aug 2015 | CNY | 15.49 | 16.33 | 15.32 | 16.28 | 16.28 | +0.94 (+6.13%) | 8,056,004 |