Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | CNY | 14.78 | 14.78 | 14.41 | 14.44 | 14.44 | -0.27 (-1.84%) | 10,710,941 |
15 Dec 2015 | CNY | 14.05 | 14.77 | 14.02 | 14.71 | 14.71 | +0.55 (+3.88%) | 14,124,918 |
14 Dec 2015 | CNY | 13.51 | 14.19 | 13.31 | 14.16 | 14.16 | +0.35 (+2.53%) | 9,278,105 |
11 Dec 2015 | CNY | 13.6 | 14.14 | 13.6 | 13.81 | 13.81 | +0.29 (+2.14%) | 8,472,860 |
10 Dec 2015 | CNY | 13.44 | 13.8 | 13.44 | 13.52 | 13.52 | -0.13 (-0.95%) | 6,663,102 |
9 Dec 2015 | CNY | 14 | 14.24 | 13.58 | 13.65 | 13.65 | -0.29 (-2.08%) | 7,235,525 |
8 Dec 2015 | CNY | 14.3 | 14.35 | 13.85 | 13.94 | 13.94 | -0.42 (-2.92%) | 9,128,691 |
7 Dec 2015 | CNY | 14.2 | 14.38 | 13.91 | 14.36 | 14.36 | +0.17 (+1.20%) | 7,688,040 |
4 Dec 2015 | CNY | 14.21 | 14.7 | 14.03 | 14.19 | 14.19 | -0.21 (-1.46%) | 10,755,626 |
3 Dec 2015 | CNY | 14.01 | 14.49 | 14.01 | 14.4 | 14.4 | +0.65 (+4.73%) | 10,385,557 |
2 Dec 2015 | CNY | 14.21 | 14.21 | 13.18 | 13.75 | 13.75 | -0.48 (-3.37%) | 7,922,573 |
1 Dec 2015 | CNY | 14.01 | 14.6 | 13.6 | 14.23 | 14.23 | +0.15 (+1.07%) | 12,807,165 |
30 Nov 2015 | CNY | 13.89 | 14.24 | 12.7 | 14.08 | 14.08 | +0.16 (+1.15%) | 14,063,640 |
27 Nov 2015 | CNY | 15.25 | 15.6 | 13.64 | 13.92 | 13.92 | -1.23 (-8.12%) | 16,832,927 |
26 Nov 2015 | CNY | 15.7 | 15.85 | 15.11 | 15.15 | 15.15 | -0.62 (-3.93%) | 15,654,250 |
25 Nov 2015 | CNY | 15.48 | 15.92 | 15.26 | 15.77 | 15.77 | +0.32 (+2.07%) | 17,144,718 |
24 Nov 2015 | CNY | 15.5 | 15.78 | 15.18 | 15.45 | 15.45 | +0.18 (+1.18%) | 13,929,973 |
23 Nov 2015 | CNY | 16.12 | 16.12 | 15.01 | 15.27 | 15.27 | -1.09 (-6.66%) | 25,138,662 |
20 Nov 2015 | CNY | 16.01 | 16.55 | 15.61 | 16.36 | 16.36 | -0.16 (-0.97%) | 36,974,927 |
19 Nov 2015 | CNY | 15.03 | 16.67 | 15.03 | 16.52 | 16.52 | +1.37 (+9.04%) | 53,081,897 |
18 Nov 2015 | CNY | 15 | 15.52 | 14.44 | 15.15 | 15.15 | +0.28 (+1.88%) | 37,858,345 |
17 Nov 2015 | CNY | 15.48 | 15.68 | 14.78 | 14.87 | 14.87 | +0.62 (+4.35%) | 48,227,246 |
16 Nov 2015 | CNY | 12.71 | 14.25 | 12.58 | 14.25 | 14.25 | +1.3 (+10.04%) | 20,883,627 |
13 Nov 2015 | CNY | 12.53 | 13.3 | 12.44 | 12.95 | 12.95 | +0.1 (+0.78%) | 20,668,496 |
12 Nov 2015 | CNY | 13.07 | 13.36 | 12.59 | 12.85 | 12.85 | -0.38 (-2.87%) | 20,286,702 |
11 Nov 2015 | CNY | 12.89 | 13.49 | 12.76 | 13.23 | 13.23 | +0.33 (+2.56%) | 20,560,964 |
10 Nov 2015 | CNY | 12.9 | 13.07 | 12.6 | 12.9 | 12.9 | -0.3 (-2.27%) | 20,705,084 |
9 Nov 2015 | CNY | 12.7 | 13.29 | 12.32 | 13.2 | 13.2 | +0.71 (+5.68%) | 38,447,517 |
6 Nov 2015 | CNY | 11.46 | 12.49 | 11.42 | 12.49 | 12.49 | +1.14 (+10.04%) | 16,269,487 |
5 Nov 2015 | CNY | 11.5 | 11.54 | 11.13 | 11.35 | 11.35 | -0.08 (-0.70%) | 12,708,492 |