Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2015 | CNY | 40.87 | 42 | 40.25 | 40.71 | 27.14 | -0.62 (-1.50%) | 6,937,079 |
29 Dec 2015 | CNY | 38.3 | 41.96 | 37.5 | 41.33 | 27.5533 | +2.53 (+6.52%) | 8,973,142 |
28 Dec 2015 | CNY | 37.02 | 38.95 | 36.27 | 38.8 | 25.8667 | +1.34 (+3.58%) | 7,868,176 |
25 Dec 2015 | CNY | 35.9 | 38.06 | 35.51 | 37.46 | 24.9733 | +1.46 (+4.06%) | 6,432,788 |
24 Dec 2015 | CNY | 35.77 | 36.4 | 34.9 | 36 | 24 | +0.2 (+0.56%) | 3,621,112 |
23 Dec 2015 | CNY | 35.44 | 37.05 | 35.18 | 35.8 | 23.8667 | +0.35 (+0.99%) | 6,053,859 |
22 Dec 2015 | CNY | 35.13 | 35.5 | 34.58 | 35.45 | 23.6333 | +0.34 (+0.97%) | 3,268,829 |
21 Dec 2015 | CNY | 35 | 35.6 | 34.3 | 35.11 | 23.4067 | -0.39 (-1.10%) | 3,362,465 |
18 Dec 2015 | CNY | 35.69 | 37 | 35 | 35.5 | 23.6667 | +0.19 (+0.54%) | 5,723,195 |
17 Dec 2015 | CNY | 34.61 | 35.52 | 34.51 | 35.31 | 23.54 | +0.8 (+2.32%) | 3,545,844 |
16 Dec 2015 | CNY | 33.91 | 34.89 | 33.83 | 34.51 | 23.0067 | +0.45 (+1.32%) | 3,023,395 |
15 Dec 2015 | CNY | 33.66 | 34.25 | 33.2 | 34.06 | 22.7067 | +0.56 (+1.67%) | 2,273,658 |
14 Dec 2015 | CNY | 32.6 | 33.72 | 32.3 | 33.5 | 22.3333 | +0.71 (+2.17%) | 2,258,371 |
11 Dec 2015 | CNY | 32.32 | 32.99 | 32.3 | 32.79 | 21.86 | +0.35 (+1.08%) | 1,801,406 |
10 Dec 2015 | CNY | 32.08 | 33.2 | 32 | 32.44 | 21.6267 | -0.06 (-0.18%) | 1,979,041 |
9 Dec 2015 | CNY | 33.71 | 33.78 | 32.2 | 32.5 | 21.6667 | -1.22 (-3.62%) | 2,589,798 |
8 Dec 2015 | CNY | 34.76 | 34.8 | 33.47 | 33.72 | 22.48 | -1.33 (-3.79%) | 3,019,576 |
7 Dec 2015 | CNY | 34.04 | 35.49 | 34.04 | 35.05 | 23.3667 | +1.01 (+2.97%) | 3,683,561 |
4 Dec 2015 | CNY | 33.89 | 34.53 | 33.48 | 34.04 | 22.6933 | +0.19 (+0.56%) | 3,038,721 |
3 Dec 2015 | CNY | 32.91 | 33.96 | 32 | 33.85 | 22.5667 | +1.01 (+3.08%) | 2,987,849 |
2 Dec 2015 | CNY | 33.7 | 34.7 | 32.54 | 32.84 | 21.8933 | -1.04 (-3.07%) | 3,863,226 |
1 Dec 2015 | CNY | 35.2 | 35.2 | 33.3 | 33.88 | 22.5867 | -1.46 (-4.13%) | 4,762,675 |
30 Nov 2015 | CNY | 35.2 | 35.5 | 32.71 | 35.34 | 23.56 | -0.77 (-2.13%) | 6,289,138 |
27 Nov 2015 | CNY | 36.81 | 40.5 | 34.05 | 36.11 | 24.0733 | -1.2 (-3.22%) | 9,808,927 |
26 Nov 2015 | CNY | 36.7 | 38.35 | 36.12 | 37.31 | 24.8733 | +0.34 (+0.92%) | 7,445,922 |
25 Nov 2015 | CNY | 36.5 | 38.52 | 35.55 | 36.97 | 24.6467 | +0.92 (+2.55%) | 7,432,006 |
24 Nov 2015 | CNY | 35 | 36.1 | 35 | 36.05 | 24.0333 | +0.91 (+2.59%) | 4,027,214 |
23 Nov 2015 | CNY | 35.7 | 36.25 | 35.08 | 35.14 | 23.4267 | -1.25 (-3.44%) | 4,766,002 |
20 Nov 2015 | CNY | 36.7 | 37.34 | 35.01 | 36.39 | 24.26 | -1.25 (-3.32%) | 9,827,549 |
19 Nov 2015 | CNY | 36.9 | 37.99 | 36.56 | 37.64 | 25.0933 | +0.14 (+0.37%) | 6,743,907 |