Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | CNY | 12.89 | 12.93 | 12.49 | 12.72 | 12.72 | -0.13 (-1.01%) | 17,048,266 |
10 Nov 2015 | CNY | 12.4 | 13.15 | 12.33 | 12.85 | 12.85 | +0.35 (+2.80%) | 25,277,165 |
9 Nov 2015 | CNY | 12.26 | 12.78 | 11.95 | 12.5 | 12.5 | +0.25 (+2.04%) | 22,805,317 |
6 Nov 2015 | CNY | 12.25 | 12.35 | 12.16 | 12.25 | 12.25 | +0.06 (+0.49%) | 15,560,089 |
5 Nov 2015 | CNY | 12.11 | 12.36 | 12.01 | 12.19 | 12.19 | +0.07 (+0.58%) | 16,642,818 |
4 Nov 2015 | CNY | 11.65 | 12.12 | 11.65 | 12.12 | 12.12 | +0.44 (+3.77%) | 13,475,321 |
3 Nov 2015 | CNY | 11.6 | 11.85 | 11.48 | 11.68 | 11.68 | +0.17 (+1.48%) | 7,336,673 |
2 Nov 2015 | CNY | 11.6 | 11.88 | 11.5 | 11.51 | 11.51 | -0.29 (-2.46%) | 8,402,242 |
30 Oct 2015 | CNY | 12 | 12 | 11.7 | 11.8 | 11.8 | -0.25 (-2.07%) | 9,168,494 |
29 Oct 2015 | CNY | 12.22 | 12.26 | 11.99 | 12.05 | 12.05 | -0.03 (-0.25%) | 10,492,601 |
28 Oct 2015 | CNY | 12.1 | 12.41 | 11.96 | 12.08 | 12.08 | -0.11 (-0.90%) | 13,030,813 |
27 Oct 2015 | CNY | 12.28 | 12.31 | 11.7 | 12.19 | 12.19 | -0.23 (-1.85%) | 14,067,662 |
26 Oct 2015 | CNY | 12.22 | 12.75 | 12.1 | 12.42 | 12.42 | +0.28 (+2.31%) | 20,509,726 |
23 Oct 2015 | CNY | 12.09 | 12.26 | 11.82 | 12.14 | 12.14 | +0.06 (+0.50%) | 18,454,171 |
22 Oct 2015 | CNY | 11.54 | 12.25 | 11.38 | 12.08 | 12.08 | +0.27 (+2.29%) | 20,269,869 |
21 Oct 2015 | CNY | 13.03 | 13.64 | 11.8 | 11.81 | 11.81 | -1.21 (-9.29%) | 30,972,268 |
20 Oct 2015 | CNY | 12.91 | 13.1 | 12.6 | 13.02 | 13.02 | -0.16 (-1.21%) | 26,245,221 |
19 Oct 2015 | CNY | 12.29 | 13.24 | 12.16 | 13.18 | 13.18 | +0.92 (+7.50%) | 35,554,861 |
16 Oct 2015 | CNY | 12.4 | 12.48 | 12.13 | 12.26 | 12.26 | -0.07 (-0.57%) | 25,013,545 |
15 Oct 2015 | CNY | 12.1 | 12.4 | 11.9 | 12.33 | 12.33 | +0.11 (+0.90%) | 26,045,086 |
14 Oct 2015 | CNY | 12 | 12.48 | 11.9 | 12.22 | 12.22 | +0.11 (+0.91%) | 28,341,084 |
13 Oct 2015 | CNY | 11.9 | 12.35 | 11.7 | 12.11 | 12.11 | -0.72 (-5.61%) | 45,629,138 |
12 Oct 2015 | CNY | 11.06 | 13.45 | 11.06 | 12.83 | 12.83 | +0.54 (+4.39%) | 70,792,603 |
9 Oct 2015 | CNY | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.36 (-9.96%) | 1,614,100 |
8 Oct 2015 | CNY | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.52 (-10.02%) | 1,301,200 |
30 Sep 2015 | CNY | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.68 (-9.97%) | 55,200 |
29 Sep 2015 | CNY | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.87 (-9.99%) | 79,900 |
28 Sep 2015 | CNY | 17.03 | 18.72 | 16.3 | 18.72 | 18.72 | 0.0 (0.0%) | 31,704,342 |
25 Sep 2015 | CNY | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.0 (0.0%) | 0 |
24 Sep 2015 | CNY | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.0 (0.0%) | 0 |