Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | CNY | 30.5128 | 31.8974 | 29.8769 | 29.8769 | 29.8769 | -0.708 (-2.31%) | 3,404,532 |
16 Sep 2015 | CNY | 28.1026 | 30.641 | 27.6923 | 30.5846 | 30.5846 | +2.728 (+9.79%) | 3,500,310 |
15 Sep 2015 | CNY | 26.7692 | 28.8103 | 26.7231 | 27.8564 | 27.8564 | +0.108 (+0.39%) | 3,198,276 |
14 Sep 2015 | CNY | 30.9231 | 31.7846 | 27.7487 | 27.7487 | 27.7487 | -3.082 (-10.00%) | 4,608,754 |
11 Sep 2015 | CNY | 29.4359 | 31.4769 | 29.2513 | 30.8308 | 30.8308 | +1.395 (+4.74%) | 4,170,100 |
10 Sep 2015 | CNY | 29.7949 | 30.2564 | 29.2718 | 29.4359 | 29.4359 | -0.908 (-2.99%) | 4,135,310 |
9 Sep 2015 | CNY | 30.041 | 31.0205 | 29.4974 | 30.3436 | 30.3436 | +0.626 (+2.11%) | 7,255,265 |
8 Sep 2015 | CNY | 27.8359 | 29.718 | 27.3333 | 29.718 | 29.718 | +1.887 (+6.78%) | 3,949,001 |
7 Sep 2015 | CNY | 27.1949 | 28.718 | 27.1692 | 27.8308 | 27.8308 | +1.031 (+3.85%) | 2,930,075 |
2 Sep 2015 | CNY | 25.0256 | 28.4615 | 24.9744 | 26.8 | 26.8 | -0.01 (-0.04%) | 5,270,614 |
1 Sep 2015 | CNY | 27.1795 | 29.3333 | 25.641 | 26.8103 | 26.8103 | -0.974 (-3.51%) | 4,766,741 |
31 Aug 2015 | CNY | 30.8564 | 30.8564 | 27.7846 | 27.7846 | 27.7846 | -3.087 (-10.00%) | 4,194,996 |
28 Aug 2015 | CNY | 30.4 | 31.4359 | 29.2308 | 30.8718 | 30.8718 | +0.79 (+2.63%) | 4,950,439 |
27 Aug 2015 | CNY | 30.2051 | 31.6359 | 28.7333 | 30.0821 | 30.0821 | +0.708 (+2.41%) | 6,032,674 |
26 Aug 2015 | CNY | 27.9487 | 30.4359 | 26.1539 | 29.3744 | 29.3744 | +1.708 (+6.17%) | 6,896,215 |
25 Aug 2015 | CNY | 28.2051 | 30.7385 | 27.6667 | 27.6667 | 27.6667 | -3.072 (-9.99%) | 10,625,232 |
24 Aug 2015 | CNY | 31.1282 | 32.0513 | 30.7385 | 30.7385 | 30.7385 | -3.415 (-10.00%) | 4,329,936 |
21 Aug 2015 | CNY | 34.6974 | 35.7692 | 33.8462 | 34.1539 | 34.1539 | -1.231 (-3.48%) | 3,672,113 |
20 Aug 2015 | CNY | 36.3949 | 37.7231 | 34.8718 | 35.3846 | 35.3846 | -1.174 (-3.21%) | 3,962,735 |
19 Aug 2015 | CNY | 34.1846 | 36.8205 | 33.8462 | 36.559 | 36.559 | +1.687 (+4.84%) | 7,229,734 |
18 Aug 2015 | CNY | 37.4974 | 37.8872 | 34.718 | 34.8718 | 34.8718 | -3.205 (-8.42%) | 6,631,384 |
17 Aug 2015 | CNY | 38.2 | 39.7128 | 37.2103 | 38.0769 | 38.0769 | +0.133 (+0.35%) | 5,303,728 |
14 Aug 2015 | CNY | 37.7949 | 38.5641 | 36.8615 | 37.9436 | 37.9436 | -0.031 (-0.08%) | 5,286,719 |
13 Aug 2015 | CNY | 38.718 | 39.4872 | 36.4718 | 37.9744 | 37.9744 | -0.385 (-1.00%) | 6,345,350 |
12 Aug 2015 | CNY | 36.5128 | 39.4872 | 35.841 | 38.359 | 38.359 | +1.441 (+3.90%) | 7,261,632 |
11 Aug 2015 | CNY | 36.2256 | 38.6513 | 34.9282 | 36.918 | 36.918 | +0.426 (+1.17%) | 8,135,228 |
10 Aug 2015 | CNY | 34.2513 | 37.4359 | 34.2513 | 36.4923 | 36.4923 | +2.185 (+6.37%) | 8,943,544 |
7 Aug 2015 | CNY | 31.3641 | 34.6667 | 31.3641 | 34.3077 | 34.3077 | +2.759 (+8.75%) | 8,605,521 |
6 Aug 2015 | CNY | 32.1487 | 32.8718 | 31.3744 | 31.5487 | 31.5487 | -1.303 (-3.97%) | 5,642,607 |
5 Aug 2015 | CNY | 31.8974 | 34.359 | 31.3641 | 32.8513 | 32.8513 | +0.092 (+0.28%) | 7,855,709 |