Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2016 | CNY | 13.4 | 14.36 | 13.25 | 14.03 | 14.03 | +0.3 (+2.18%) | 11,517,505 |
15 Jan 2016 | CNY | 14.9 | 14.99 | 13.59 | 13.73 | 13.73 | -1.32 (-8.77%) | 14,217,812 |
14 Jan 2016 | CNY | 13.88 | 15.3 | 13.88 | 15.05 | 15.05 | +0.51 (+3.51%) | 12,023,520 |
13 Jan 2016 | CNY | 15.4 | 15.57 | 14.51 | 14.54 | 14.54 | -0.71 (-4.66%) | 7,456,991 |
12 Jan 2016 | CNY | 14.7 | 15.44 | 14.3 | 15.25 | 15.25 | +0.62 (+4.24%) | 8,811,827 |
11 Jan 2016 | CNY | 15.7 | 16.1 | 14.45 | 14.63 | 14.63 | -1.31 (-8.22%) | 8,990,698 |
8 Jan 2016 | CNY | 15.54 | 16.41 | 14.72 | 15.94 | 15.94 | +0.66 (+4.32%) | 12,976,326 |
7 Jan 2016 | CNY | 16.52 | 16.52 | 15.24 | 15.28 | 15.28 | -1.65 (-9.75%) | 2,987,950 |
6 Jan 2016 | CNY | 16.61 | 16.99 | 16.38 | 16.93 | 16.93 | +0.47 (+2.86%) | 7,558,115 |
5 Jan 2016 | CNY | 16.55 | 17.58 | 15.84 | 16.46 | 16.46 | -1.14 (-6.48%) | 12,729,726 |
4 Jan 2016 | CNY | 19.56 | 19.7 | 17.6 | 17.6 | 17.6 | -1.96 (-10.02%) | 8,587,377 |
31 Dec 2015 | CNY | 20.01 | 20.28 | 19.56 | 19.56 | 19.56 | -0.39 (-1.95%) | 9,744,285 |
30 Dec 2015 | CNY | 19.75 | 20.15 | 19.69 | 19.95 | 19.95 | +0.3 (+1.53%) | 9,703,561 |
29 Dec 2015 | CNY | 19.42 | 19.65 | 19.07 | 19.65 | 19.65 | +0.2 (+1.03%) | 8,057,873 |
28 Dec 2015 | CNY | 19.79 | 20.1 | 19.44 | 19.45 | 19.45 | -0.21 (-1.07%) | 12,219,311 |
25 Dec 2015 | CNY | 19.94 | 20.2 | 19.64 | 19.66 | 19.66 | -0.44 (-2.19%) | 10,484,014 |
24 Dec 2015 | CNY | 20.25 | 20.5 | 19.31 | 20.1 | 20.1 | -0.4 (-1.95%) | 17,491,305 |
23 Dec 2015 | CNY | 20.68 | 21.48 | 20.45 | 20.5 | 20.5 | -0.2 (-0.97%) | 18,576,741 |
22 Dec 2015 | CNY | 20.49 | 20.78 | 20.03 | 20.7 | 20.7 | +0.34 (+1.67%) | 11,827,886 |
21 Dec 2015 | CNY | 20.84 | 21.29 | 20.3 | 20.36 | 20.36 | -0.48 (-2.30%) | 18,631,969 |
18 Dec 2015 | CNY | 21.4 | 21.67 | 20.8 | 20.84 | 20.84 | -0.55 (-2.57%) | 12,535,286 |
17 Dec 2015 | CNY | 20.98 | 21.41 | 20.78 | 21.39 | 21.39 | +0.7 (+3.38%) | 19,908,513 |
16 Dec 2015 | CNY | 20.4 | 21.08 | 20.4 | 20.69 | 20.69 | +0.31 (+1.52%) | 8,034,435 |
15 Dec 2015 | CNY | 20.09 | 20.77 | 20.09 | 20.38 | 20.38 | +0.37 (+1.85%) | 6,671,406 |
14 Dec 2015 | CNY | 19.05 | 20.01 | 19.02 | 20.01 | 20.01 | +0.62 (+3.20%) | 5,708,000 |
11 Dec 2015 | CNY | 19.92 | 19.98 | 19.1 | 19.39 | 19.39 | -0.61 (-3.05%) | 6,392,424 |
10 Dec 2015 | CNY | 20.78 | 21 | 19.76 | 20 | 20 | -0.8 (-3.85%) | 8,480,746 |
9 Dec 2015 | CNY | 20.99 | 21.56 | 20.6 | 20.8 | 20.8 | -0.21 (-1.00%) | 6,676,472 |
8 Dec 2015 | CNY | 22 | 22 | 20.94 | 21.01 | 21.01 | -1.24 (-5.57%) | 8,341,719 |
7 Dec 2015 | CNY | 22.01 | 22.7 | 21.79 | 22.25 | 22.25 | -0.02 (-0.09%) | 9,608,363 |