Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | CNY | 55.8 | 55.8 | 53.55 | 54 | 54 | -2.8 (-4.93%) | 2,890,759 |
17 Dec 2015 | CNY | 55.85 | 58.28 | 55 | 56.8 | 56.8 | +1.3 (+2.34%) | 3,816,037 |
16 Dec 2015 | CNY | 53.48 | 55.79 | 52.39 | 55.5 | 55.5 | +2.01 (+3.76%) | 2,994,435 |
15 Dec 2015 | CNY | 56.98 | 57.11 | 53.44 | 53.49 | 53.49 | -2.5 (-4.47%) | 3,327,588 |
14 Dec 2015 | CNY | 53 | 57.17 | 51.36 | 55.99 | 55.99 | +2.99 (+5.64%) | 4,579,202 |
11 Dec 2015 | CNY | 49 | 53 | 48.11 | 53 | 53 | +4.35 (+8.94%) | 3,246,227 |
10 Dec 2015 | CNY | 49.8 | 50.51 | 48.33 | 48.65 | 48.65 | -1.48 (-2.95%) | 1,297,638 |
9 Dec 2015 | CNY | 50.8 | 51.67 | 49.48 | 50.13 | 50.13 | -1.57 (-3.04%) | 1,321,734 |
8 Dec 2015 | CNY | 49.66 | 52.15 | 47.62 | 51.7 | 51.7 | +1.5 (+2.99%) | 3,042,438 |
7 Dec 2015 | CNY | 49.8 | 52.3 | 48.88 | 50.2 | 50.2 | +0.12 (+0.24%) | 1,406,950 |
4 Dec 2015 | CNY | 51.3 | 51.58 | 49 | 50.08 | 50.08 | -1.94 (-3.73%) | 2,593,387 |
3 Dec 2015 | CNY | 49.7 | 53.88 | 49 | 52.02 | 52.02 | +2.32 (+4.67%) | 4,035,252 |
2 Dec 2015 | CNY | 46.78 | 50.88 | 44 | 49.7 | 49.7 | +3.35 (+7.23%) | 2,442,716 |
1 Dec 2015 | CNY | 46.32 | 47.4 | 44.15 | 46.35 | 46.35 | -0.01 (-0.02%) | 1,673,835 |
30 Nov 2015 | CNY | 44.68 | 47.19 | 42 | 46.36 | 46.36 | +1.16 (+2.57%) | 2,234,252 |
27 Nov 2015 | CNY | 50 | 50 | 45 | 45.2 | 45.2 | -4.8 (-9.60%) | 3,234,988 |
26 Nov 2015 | CNY | 48.51 | 51.2 | 48.32 | 50 | 50 | +1 (+2.04%) | 3,862,399 |
25 Nov 2015 | CNY | 49.4 | 49.4 | 47.81 | 49 | 49 | -0.4 (-0.81%) | 2,411,454 |
24 Nov 2015 | CNY | 47.51 | 49.92 | 47.07 | 49.4 | 49.4 | +2.4 (+5.11%) | 1,986,490 |
23 Nov 2015 | CNY | 46.78 | 47 | 45.68 | 47 | 47 | +0.11 (+0.23%) | 1,371,660 |
20 Nov 2015 | CNY | 45.71 | 47.16 | 45 | 46.89 | 46.89 | +0.74 (+1.60%) | 1,516,599 |
19 Nov 2015 | CNY | 44.15 | 46.45 | 44.15 | 46.15 | 46.15 | +1.67 (+3.75%) | 1,319,430 |
18 Nov 2015 | CNY | 47.17 | 47.2 | 44.06 | 44.48 | 44.48 | -2.83 (-5.98%) | 1,651,150 |
17 Nov 2015 | CNY | 48.11 | 49.79 | 47.28 | 47.31 | 47.31 | -0.43 (-0.90%) | 1,896,362 |
16 Nov 2015 | CNY | 45.61 | 49.2 | 45.6 | 47.74 | 47.74 | -0.45 (-0.93%) | 2,375,335 |
13 Nov 2015 | CNY | 50.2 | 50.48 | 46.39 | 48.19 | 48.19 | -3.35 (-6.50%) | 5,367,052 |
12 Nov 2015 | CNY | 49 | 52.78 | 48.81 | 51.54 | 51.54 | +2.68 (+5.49%) | 4,424,938 |
11 Nov 2015 | CNY | 47.38 | 50.78 | 45.86 | 48.86 | 48.86 | +2.13 (+4.56%) | 4,126,972 |
10 Nov 2015 | CNY | 46.23 | 48.61 | 46 | 46.73 | 46.73 | -0.81 (-1.70%) | 4,270,060 |
9 Nov 2015 | CNY | 42.55 | 47.55 | 42.55 | 47.54 | 47.54 | +4.31 (+9.97%) | 5,278,892 |