Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | CNY | 11 | 11.5 | 10.8 | 11.4 | 11.4 | +0.28 (+2.52%) | 88,381,653 |
11 Dec 2015 | CNY | 11.3 | 11.47 | 11.01 | 11.12 | 11.12 | -0.47 (-4.06%) | 91,885,324 |
10 Dec 2015 | CNY | 11.7 | 12.1 | 11.5 | 11.59 | 11.59 | -0.08 (-0.69%) | 94,867,588 |
9 Dec 2015 | CNY | 11.85 | 12.03 | 11.6 | 11.67 | 11.67 | -0.35 (-2.91%) | 94,141,276 |
8 Dec 2015 | CNY | 12.33 | 12.46 | 11.85 | 12.02 | 12.02 | -0.53 (-4.22%) | 128,399,166 |
7 Dec 2015 | CNY | 12.31 | 12.8 | 12.05 | 12.55 | 12.55 | +0.25 (+2.03%) | 195,956,895 |
4 Dec 2015 | CNY | 11.72 | 12.75 | 11.37 | 12.3 | 12.3 | +0.55 (+4.68%) | 236,487,032 |
3 Dec 2015 | CNY | 11.55 | 12.17 | 11.55 | 11.75 | 11.75 | +0.14 (+1.21%) | 114,436,812 |
2 Dec 2015 | CNY | 12 | 12.35 | 11.5 | 11.61 | 11.61 | -1.14 (-8.94%) | 185,736,208 |
1 Dec 2015 | CNY | 12.2 | 13.1 | 12.1 | 12.75 | 12.75 | +0.77 (+6.43%) | 316,745,174 |
30 Nov 2015 | CNY | 10.85 | 11.98 | 10.85 | 11.98 | 11.98 | +1.09 (+10.01%) | 230,306,765 |
27 Nov 2015 | CNY | 11.9 | 11.96 | 10.89 | 10.89 | 10.89 | -1.21 (-10.00%) | 191,698,286 |
26 Nov 2015 | CNY | 12.4 | 12.5 | 12.03 | 12.1 | 12.1 | -0.34 (-2.73%) | 192,481,980 |
25 Nov 2015 | CNY | 12.12 | 12.77 | 11.89 | 12.44 | 12.44 | +0.04 (+0.32%) | 236,156,138 |
24 Nov 2015 | CNY | 12.01 | 12.88 | 11.68 | 12.4 | 12.4 | +0.02 (+0.16%) | 283,900,174 |
23 Nov 2015 | CNY | 14.26 | 14.45 | 12.23 | 12.38 | 12.38 | -1.21 (-8.90%) | 459,709,425 |
20 Nov 2015 | CNY | 12.69 | 13.59 | 12.35 | 13.59 | 13.59 | +1.24 (+10.04%) | 261,729,447 |
19 Nov 2015 | CNY | 11.33 | 12.35 | 10.58 | 12.35 | 12.35 | +1.12 (+9.97%) | 340,905,722 |
18 Nov 2015 | CNY | 10.08 | 11.23 | 9.99 | 11.23 | 11.23 | +1.02 (+9.99%) | 324,912,873 |
17 Nov 2015 | CNY | 10.01 | 10.48 | 9.69 | 10.21 | 10.21 | +0.54 (+5.58%) | 304,465,705 |
16 Nov 2015 | CNY | 8.5 | 9.67 | 8.45 | 9.67 | 9.67 | +0.88 (+10.01%) | 186,749,957 |
13 Nov 2015 | CNY | 8.68 | 9.18 | 8.58 | 8.79 | 8.79 | +0.31 (+3.66%) | 326,899,843 |
12 Nov 2015 | CNY | 7.75 | 8.48 | 7.66 | 8.48 | 8.48 | +0.77 (+9.99%) | 213,455,197 |
11 Nov 2015 | CNY | 7.8 | 7.87 | 7.59 | 7.71 | 7.71 | -0.01 (-0.13%) | 119,197,517 |
10 Nov 2015 | CNY | 7.61 | 7.94 | 7.56 | 7.72 | 7.72 | +0.17 (+2.25%) | 160,979,142 |
9 Nov 2015 | CNY | 7.49 | 7.63 | 7.35 | 7.55 | 7.55 | +0.02 (+0.27%) | 113,693,979 |
6 Nov 2015 | CNY | 7.3 | 7.67 | 7.3 | 7.53 | 7.53 | +0.19 (+2.59%) | 110,798,927 |
5 Nov 2015 | CNY | 7.48 | 7.52 | 7.29 | 7.34 | 7.34 | -0.1 (-1.34%) | 93,559,608 |
4 Nov 2015 | CNY | 7.14 | 7.46 | 7.1 | 7.44 | 7.44 | +0.32 (+4.49%) | 86,580,538 |
3 Nov 2015 | CNY | 7.08 | 7.24 | 7 | 7.12 | 7.12 | +0.04 (+0.56%) | 52,406,685 |