Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | CNY | 11.6 | 12.08 | 11.53 | 11.89 | 11.89 | +0.44 (+3.84%) | 11,610,246 |
3 Feb 2016 | CNY | 11.28 | 11.56 | 11.15 | 11.45 | 11.45 | -0.03 (-0.26%) | 7,029,225 |
2 Feb 2016 | CNY | 11.1 | 11.69 | 11.01 | 11.48 | 11.48 | +0.48 (+4.36%) | 12,080,353 |
1 Feb 2016 | CNY | 11.4 | 11.4 | 10.78 | 11 | 11 | -0.3 (-2.65%) | 8,991,527 |
29 Jan 2016 | CNY | 10.56 | 11.45 | 10.56 | 11.3 | 11.3 | +0.7 (+6.60%) | 13,059,294 |
28 Jan 2016 | CNY | 11.11 | 11.22 | 10.5 | 10.6 | 10.6 | -0.6 (-5.36%) | 9,860,169 |
27 Jan 2016 | CNY | 11.76 | 11.83 | 10.57 | 11.2 | 11.2 | -0.54 (-4.60%) | 16,593,739 |
26 Jan 2016 | CNY | 12.85 | 12.89 | 11.72 | 11.74 | 11.74 | -1.28 (-9.83%) | 15,567,423 |
25 Jan 2016 | CNY | 13 | 13.18 | 12.85 | 13.02 | 13.02 | +0.17 (+1.32%) | 12,224,075 |
22 Jan 2016 | CNY | 12.99 | 13.09 | 12.31 | 12.85 | 12.85 | +0.09 (+0.71%) | 10,372,897 |
21 Jan 2016 | CNY | 12.92 | 13.5 | 12.76 | 12.76 | 12.76 | -0.43 (-3.26%) | 15,170,813 |
20 Jan 2016 | CNY | 13.35 | 13.64 | 13.06 | 13.19 | 13.19 | -0.28 (-2.08%) | 12,365,431 |
19 Jan 2016 | CNY | 13.15 | 13.59 | 12.88 | 13.47 | 13.47 | +0.38 (+2.90%) | 16,824,546 |
18 Jan 2016 | CNY | 12.5 | 13.4 | 12.4 | 13.09 | 13.09 | +0.3 (+2.35%) | 10,501,605 |
15 Jan 2016 | CNY | 13.47 | 13.58 | 12.59 | 12.79 | 12.79 | -0.82 (-6.02%) | 11,377,622 |
14 Jan 2016 | CNY | 12.4 | 13.8 | 12.17 | 13.61 | 13.61 | +0.92 (+7.25%) | 13,433,431 |
13 Jan 2016 | CNY | 13.22 | 13.4 | 12.65 | 12.69 | 12.69 | -0.47 (-3.57%) | 10,701,789 |
12 Jan 2016 | CNY | 12.96 | 13.38 | 12.81 | 13.16 | 13.16 | +0.21 (+1.62%) | 12,044,002 |
11 Jan 2016 | CNY | 13.6 | 13.84 | 12.95 | 12.95 | 12.95 | -1.03 (-7.37%) | 16,846,091 |
8 Jan 2016 | CNY | 14.51 | 14.65 | 13.11 | 13.98 | 13.98 | -0.11 (-0.78%) | 22,931,986 |
7 Jan 2016 | CNY | 15.2 | 15.4 | 14.09 | 14.09 | 14.09 | -1.56 (-9.97%) | 4,237,670 |
6 Jan 2016 | CNY | 15.3 | 15.76 | 15.2 | 15.65 | 15.65 | +0.45 (+2.96%) | 13,439,994 |
5 Jan 2016 | CNY | 15.5 | 16.17 | 14.72 | 15.2 | 15.2 | -1.16 (-7.09%) | 21,985,806 |
4 Jan 2016 | CNY | 18.14 | 18.14 | 16.36 | 16.36 | 16.36 | -1.82 (-10.01%) | 14,109,654 |
31 Dec 2015 | CNY | 18.19 | 18.68 | 18.18 | 18.18 | 18.18 | -0.01 (-0.05%) | 17,317,455 |
30 Dec 2015 | CNY | 17.94 | 18.35 | 17.71 | 18.19 | 18.19 | +0.25 (+1.39%) | 11,473,802 |
29 Dec 2015 | CNY | 17.61 | 17.97 | 17.61 | 17.94 | 17.94 | +0.19 (+1.07%) | 8,662,807 |
28 Dec 2015 | CNY | 18.42 | 18.59 | 17.75 | 17.75 | 17.75 | -0.71 (-3.85%) | 16,400,403 |
25 Dec 2015 | CNY | 18.12 | 18.54 | 17.96 | 18.46 | 18.46 | +0.31 (+1.71%) | 12,906,677 |
24 Dec 2015 | CNY | 18.33 | 18.38 | 17.8 | 18.15 | 18.15 | -0.21 (-1.14%) | 12,696,292 |