Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | CNY | 16.77 | 18.33 | 16.66 | 18.33 | 18.33 | +1.67 (+10.02%) | 11,415,180 |
15 Dec 2015 | CNY | 16.66 | 16.96 | 16.5 | 16.66 | 16.66 | +0.08 (+0.48%) | 4,429,745 |
14 Dec 2015 | CNY | 15.84 | 16.6 | 15.84 | 16.58 | 16.58 | +0.31 (+1.91%) | 2,922,004 |
11 Dec 2015 | CNY | 15.92 | 16.27 | 15.3 | 16.27 | 16.27 | +0.17 (+1.06%) | 3,128,569 |
10 Dec 2015 | CNY | 16.63 | 16.75 | 16 | 16.1 | 16.1 | -0.42 (-2.54%) | 3,275,833 |
9 Dec 2015 | CNY | 16.28 | 16.59 | 16.18 | 16.52 | 16.52 | +0.24 (+1.47%) | 3,482,952 |
8 Dec 2015 | CNY | 16.8 | 16.99 | 16.15 | 16.28 | 16.28 | -0.72 (-4.24%) | 4,235,850 |
7 Dec 2015 | CNY | 16.88 | 17.23 | 16.8 | 17 | 17 | +0.14 (+0.83%) | 5,430,422 |
4 Dec 2015 | CNY | 16.31 | 16.96 | 16.01 | 16.86 | 16.86 | +0.49 (+2.99%) | 6,159,780 |
3 Dec 2015 | CNY | 15.83 | 16.39 | 15.83 | 16.37 | 16.37 | +0.44 (+2.76%) | 3,953,763 |
2 Dec 2015 | CNY | 15.89 | 16.03 | 15.22 | 15.93 | 15.93 | +0.04 (+0.25%) | 3,133,994 |
1 Dec 2015 | CNY | 16.16 | 16.16 | 15.53 | 15.89 | 15.89 | -0.2 (-1.24%) | 3,989,372 |
30 Nov 2015 | CNY | 15.46 | 16.09 | 14.66 | 16.09 | 16.09 | +0.6 (+3.87%) | 5,902,094 |
27 Nov 2015 | CNY | 17.05 | 17.15 | 15.41 | 15.49 | 15.49 | -1.63 (-9.52%) | 7,237,894 |
26 Nov 2015 | CNY | 17.45 | 17.66 | 17.06 | 17.12 | 17.12 | -0.34 (-1.95%) | 6,201,728 |
25 Nov 2015 | CNY | 17.2 | 17.54 | 17.03 | 17.46 | 17.46 | +0.27 (+1.57%) | 6,906,464 |
24 Nov 2015 | CNY | 16.82 | 17.3 | 16.7 | 17.19 | 17.19 | +0.26 (+1.54%) | 5,162,102 |
23 Nov 2015 | CNY | 16.88 | 17.54 | 16.7 | 16.93 | 16.93 | +0.03 (+0.18%) | 6,933,806 |
20 Nov 2015 | CNY | 17.19 | 17.19 | 16.77 | 16.9 | 16.9 | -0.19 (-1.11%) | 5,873,291 |
19 Nov 2015 | CNY | 16.45 | 17.09 | 16.41 | 17.09 | 17.09 | +0.64 (+3.89%) | 5,911,086 |
18 Nov 2015 | CNY | 16.8 | 17.4 | 16.3 | 16.45 | 16.45 | -0.58 (-3.41%) | 6,681,709 |
17 Nov 2015 | CNY | 17.78 | 17.9 | 16.98 | 17.03 | 17.03 | -0.54 (-3.07%) | 13,730,644 |
16 Nov 2015 | CNY | 15.4 | 17.57 | 15.36 | 17.57 | 17.57 | +1.6 (+10.02%) | 15,544,792 |
13 Nov 2015 | CNY | 16.51 | 16.7 | 15.9 | 15.97 | 15.97 | -0.77 (-4.60%) | 7,008,799 |
12 Nov 2015 | CNY | 16.68 | 16.86 | 16.39 | 16.74 | 16.74 | +0.03 (+0.18%) | 10,033,068 |
11 Nov 2015 | CNY | 16.54 | 16.78 | 16.31 | 16.71 | 16.71 | +0.14 (+0.84%) | 7,666,134 |
10 Nov 2015 | CNY | 16.48 | 16.85 | 16.28 | 16.57 | 16.57 | +0.02 (+0.12%) | 8,458,195 |
9 Nov 2015 | CNY | 16.09 | 16.75 | 15.72 | 16.55 | 16.55 | +0.5 (+3.12%) | 9,486,650 |
6 Nov 2015 | CNY | 15.69 | 16.16 | 15.61 | 16.05 | 16.05 | +0.35 (+2.23%) | 8,404,381 |
5 Nov 2015 | CNY | 15.81 | 16.5 | 15.65 | 15.7 | 15.7 | -0.12 (-0.76%) | 9,647,584 |