Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | CNY | 63.81 | 66.18 | 62.4 | 65.49 | 65.49 | +1.83 (+2.87%) | 20,033,247 |
2 Nov 2015 | CNY | 66 | 66.88 | 63 | 63.66 | 63.66 | -3.44 (-5.13%) | 21,754,084 |
30 Oct 2015 | CNY | 68.15 | 69.76 | 65.8 | 67.1 | 67.1 | -1.79 (-2.60%) | 18,315,035 |
29 Oct 2015 | CNY | 69.5 | 69.85 | 66.38 | 68.89 | 68.89 | +0.08 (+0.12%) | 18,826,372 |
28 Oct 2015 | CNY | 68.27 | 71.7 | 67.33 | 68.81 | 68.81 | +0.46 (+0.67%) | 30,974,625 |
27 Oct 2015 | CNY | 68.2 | 69.19 | 65 | 68.35 | 68.35 | -0.61 (-0.88%) | 29,527,522 |
26 Oct 2015 | CNY | 64 | 68.96 | 62.75 | 68.96 | 68.96 | +6.27 (+10.00%) | 63,345,853 |
23 Oct 2015 | CNY | 63.01 | 64.66 | 61.7 | 62.69 | 62.69 | +1.25 (+2.03%) | 30,170,312 |
22 Oct 2015 | CNY | 59.79 | 62.31 | 57.69 | 61.44 | 61.44 | +1.69 (+2.83%) | 30,610,723 |
21 Oct 2015 | CNY | 65.51 | 65.95 | 59.6 | 59.75 | 59.75 | -6.47 (-9.77%) | 33,837,939 |
20 Oct 2015 | CNY | 68.88 | 68.97 | 64.51 | 66.22 | 66.22 | -0.44 (-0.66%) | 32,791,304 |
19 Oct 2015 | CNY | 61.5 | 66.66 | 61.37 | 66.66 | 66.66 | +6.06 (+10.00%) | 32,339,846 |
16 Oct 2015 | CNY | 60.9 | 62.51 | 59.81 | 60.6 | 60.6 | +0.25 (+0.41%) | 20,010,847 |
15 Oct 2015 | CNY | 58.3 | 60.64 | 58.2 | 60.35 | 60.35 | +1.7 (+2.90%) | 17,015,165 |
14 Oct 2015 | CNY | 60.45 | 60.46 | 58.35 | 58.65 | 58.65 | -1.81 (-2.99%) | 17,017,891 |
13 Oct 2015 | CNY | 58.99 | 60.5 | 58.16 | 60.46 | 60.46 | +1 (+1.68%) | 19,995,456 |
12 Oct 2015 | CNY | 61.1 | 63.99 | 58.5 | 59.46 | 59.46 | -1.48 (-2.43%) | 43,396,493 |
9 Oct 2015 | CNY | 60.7 | 62.18 | 59.25 | 60.94 | 60.94 | +0.26 (+0.43%) | 14,960,416 |
8 Oct 2015 | CNY | 63.13 | 64.8 | 60.6 | 60.68 | 60.68 | +0.67 (+1.12%) | 24,578,796 |
30 Sep 2015 | CNY | 63.05 | 64 | 59.5 | 60.01 | 60.01 | -1.07 (-1.75%) | 15,353,378 |
29 Sep 2015 | CNY | 60.45 | 62.5 | 59.55 | 61.08 | 61.08 | -0.72 (-1.17%) | 13,059,353 |
28 Sep 2015 | CNY | 59.2 | 62.6 | 58.85 | 61.8 | 61.8 | +3.28 (+5.60%) | 17,536,507 |
25 Sep 2015 | CNY | 57.67 | 60.18 | 56.28 | 58.52 | 58.52 | +0.72 (+1.25%) | 17,607,397 |
24 Sep 2015 | CNY | 59.5 | 59.75 | 56.88 | 57.8 | 57.8 | -1.21 (-2.05%) | 16,082,967 |
23 Sep 2015 | CNY | 54.6 | 60.76 | 54.2 | 59.01 | 59.01 | +3.77 (+6.82%) | 23,487,283 |
22 Sep 2015 | CNY | 56.05 | 56.66 | 54.51 | 55.24 | 55.24 | -0.83 (-1.48%) | 11,133,638 |
21 Sep 2015 | CNY | 54.5 | 56.75 | 53.23 | 56.07 | 56.07 | +0.89 (+1.61%) | 15,053,106 |
18 Sep 2015 | CNY | 54 | 56.8 | 53.47 | 55.18 | 55.18 | +2.33 (+4.41%) | 18,440,910 |
17 Sep 2015 | CNY | 53 | 56.21 | 52.61 | 52.85 | 52.85 | +0.98 (+1.89%) | 24,131,443 |
16 Sep 2015 | CNY | 48.02 | 51.87 | 47.31 | 51.87 | 51.87 | +4.72 (+10.01%) | 13,523,834 |