Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2015 | CNY | 32.0877 | 32.4878 | 31.4315 | 32.1277 | 32.1277 | -0.216 (-0.67%) | 4,503,699 |
28 Dec 2015 | CNY | 33.2079 | 33.528 | 32.2877 | 32.3437 | 32.3437 | -1.428 (-4.23%) | 6,191,401 |
24 Dec 2015 | CNY | 33.1519 | 33.9161 | 32.4878 | 33.7721 | 33.7721 | +0.624 (+1.88%) | 4,595,957 |
23 Dec 2015 | CNY | 34.2082 | 34.3882 | 32.9319 | 33.1479 | 33.1479 | -0.904 (-2.66%) | 6,307,510 |
22 Dec 2015 | CNY | 33.7801 | 34.1842 | 33.528 | 34.0521 | 34.0521 | +0.28 (+0.83%) | 4,256,185 |
21 Dec 2015 | CNY | 35.0084 | 35.0084 | 33.612 | 33.7721 | 33.7721 | -1.356 (-3.86%) | 7,020,075 |
18 Dec 2015 | CNY | 36.0086 | 37.0489 | 34.8083 | 35.1284 | 35.1284 | -0.44 (-1.24%) | 8,772,414 |
17 Dec 2015 | CNY | 34.4482 | 35.8606 | 34.4162 | 35.5685 | 35.5685 | +1.212 (+3.53%) | 9,180,347 |
16 Dec 2015 | CNY | 33.8081 | 34.8083 | 33.336 | 34.3562 | 34.3562 | +0.672 (+2.00%) | 9,917,311 |
15 Dec 2015 | CNY | 33.9161 | 34.6403 | 33.1079 | 33.684 | 33.684 | -0.204 (-0.60%) | 9,805,575 |
14 Dec 2015 | CNY | 32.0076 | 33.9281 | 31.6476 | 33.8881 | 33.8881 | +1.16 (+3.55%) | 5,924,572 |
11 Dec 2015 | CNY | 33.1479 | 33.8401 | 32.4117 | 32.7278 | 32.7278 | -0.656 (-1.97%) | 5,528,734 |
10 Dec 2015 | CNY | 34.0081 | 34.5443 | 33.0159 | 33.384 | 33.384 | -0.588 (-1.73%) | 7,793,468 |
9 Dec 2015 | CNY | 35.4325 | 36.2086 | 33.696 | 33.9721 | 33.9721 | -1.837 (-5.13%) | 8,811,517 |
8 Dec 2015 | CNY | 34.8123 | 36.8088 | 34.7283 | 35.8086 | 35.8086 | +0.42 (+1.19%) | 9,515,067 |
7 Dec 2015 | CNY | 35.2084 | 35.9006 | 34.0081 | 35.3885 | 35.3885 | +0.1 (+0.28%) | 8,793,257 |
4 Dec 2015 | CNY | 36.4487 | 37.601 | 35.0084 | 35.2884 | 35.2884 | -1.44 (-3.92%) | 12,643,182 |
3 Dec 2015 | CNY | 35.1684 | 37.4489 | 34.8683 | 36.7288 | 36.7288 | +2.001 (+5.76%) | 9,993,882 |
2 Dec 2015 | CNY | 34.8483 | 36.3287 | 32.9679 | 34.7283 | 34.7283 | -1.012 (-2.83%) | 11,467,988 |
1 Dec 2015 | CNY | 38.5292 | 39.2814 | 35.7405 | 35.7405 | 35.7405 | -3.973 (-10.00%) | 15,449,244 |
30 Nov 2015 | CNY | 38.8093 | 40.4537 | 34.6803 | 39.7135 | 39.7135 | +1.184 (+3.07%) | 20,404,776 |
27 Nov 2015 | CNY | 41.97 | 42.8102 | 38.5292 | 38.5292 | 38.5292 | -4.281 (-10.00%) | 18,845,958 |
26 Nov 2015 | CNY | 38.8093 | 43.1783 | 38.4092 | 42.8102 | 42.8102 | +3.557 (+9.06%) | 18,102,531 |
25 Nov 2015 | CNY | 38.8093 | 41.4499 | 37.0809 | 39.2534 | 39.2534 | +1.188 (+3.12%) | 17,773,482 |
24 Nov 2015 | CNY | 34.6043 | 38.0651 | 34.0081 | 38.0651 | 38.0651 | +3.461 (+10.00%) | 15,014,513 |
23 Nov 2015 | CNY | 34.4002 | 37.0088 | 34.0081 | 34.6043 | 34.6043 | -0.628 (-1.78%) | 13,149,046 |
20 Nov 2015 | CNY | 32.9479 | 36.5287 | 32.0477 | 35.2324 | 35.2324 | +1.948 (+5.85%) | 16,954,765 |
19 Nov 2015 | CNY | 31.3675 | 33.384 | 31.2795 | 33.284 | 33.284 | +1.536 (+4.84%) | 15,638,514 |
18 Nov 2015 | CNY | 30.8154 | 34.0081 | 30.8114 | 31.7476 | 31.7476 | +0.572 (+1.84%) | 18,559,661 |
17 Nov 2015 | CNY | 32.8078 | 33.1239 | 31.0474 | 31.1754 | 31.1754 | -1.628 (-4.96%) | 15,829,419 |