Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | CNY | 25.95 | 26.27 | 25.09 | 25.55 | 25.55 | -0.5 (-1.92%) | 5,621,009 |
2 Nov 2015 | CNY | 24.98 | 26.8 | 24.45 | 26.05 | 26.05 | +0.38 (+1.48%) | 9,025,372 |
30 Oct 2015 | CNY | 25.7 | 26.39 | 25.4 | 25.67 | 25.67 | -0.7 (-2.65%) | 7,980,242 |
29 Oct 2015 | CNY | 26.66 | 27.6 | 26.01 | 26.37 | 26.37 | +0.61 (+2.37%) | 14,879,655 |
28 Oct 2015 | CNY | 24.98 | 26.69 | 24.56 | 25.76 | 25.76 | +1.21 (+4.93%) | 17,200,436 |
27 Oct 2015 | CNY | 24.56 | 24.88 | 23 | 24.55 | 24.55 | -0.35 (-1.41%) | 7,157,667 |
26 Oct 2015 | CNY | 25.5 | 26 | 24.39 | 24.9 | 24.9 | +0.3 (+1.22%) | 11,684,131 |
23 Oct 2015 | CNY | 23.09 | 24.68 | 23.09 | 24.6 | 24.6 | +1.2 (+5.13%) | 10,202,998 |
22 Oct 2015 | CNY | 22.24 | 23.53 | 22 | 23.4 | 23.4 | +0.93 (+4.14%) | 10,639,197 |
21 Oct 2015 | CNY | 25.1 | 25.51 | 22.47 | 22.47 | 22.47 | -2.5 (-10.01%) | 12,905,521 |
20 Oct 2015 | CNY | 24.61 | 25.19 | 24.5 | 24.97 | 24.97 | +0.3 (+1.22%) | 10,226,402 |
19 Oct 2015 | CNY | 25.77 | 25.78 | 23.9 | 24.67 | 24.67 | -1.08 (-4.19%) | 12,866,179 |
16 Oct 2015 | CNY | 26.18 | 26.95 | 25.3 | 25.75 | 25.75 | -0.4 (-1.53%) | 15,324,502 |
15 Oct 2015 | CNY | 25.01 | 26.22 | 24.73 | 26.15 | 26.15 | +0.19 (+0.73%) | 11,436,674 |
14 Oct 2015 | CNY | 27.5 | 27.5 | 25.8 | 25.96 | 25.96 | -1.46 (-5.32%) | 6,449,448 |
13 Oct 2015 | CNY | 27.25 | 28 | 26.6 | 27.42 | 27.42 | -0.02 (-0.07%) | 6,627,345 |
12 Oct 2015 | CNY | 26.05 | 27.9 | 26.05 | 27.44 | 27.44 | +1.47 (+5.66%) | 8,223,385 |
9 Oct 2015 | CNY | 25.85 | 26.83 | 25.42 | 25.97 | 25.97 | +0.27 (+1.05%) | 4,392,991 |
8 Oct 2015 | CNY | 25.45 | 25.98 | 24.53 | 25.7 | 25.7 | +1.52 (+6.29%) | 5,879,299 |
30 Sep 2015 | CNY | 24.3 | 24.5 | 23.76 | 24.18 | 24.18 | -0.01 (-0.04%) | 1,608,311 |
29 Sep 2015 | CNY | 24.5 | 25.29 | 23.58 | 24.19 | 24.19 | -0.75 (-3.01%) | 4,208,302 |
28 Sep 2015 | CNY | 23.89 | 25.2 | 23.26 | 24.94 | 24.94 | +0.94 (+3.92%) | 4,783,194 |
25 Sep 2015 | CNY | 24.8 | 24.9 | 22.57 | 24 | 24 | -0.98 (-3.92%) | 5,466,269 |
24 Sep 2015 | CNY | 24.99 | 25.45 | 24.08 | 24.98 | 24.98 | 0.0 (0.0%) | 6,739,576 |
23 Sep 2015 | CNY | 24.79 | 25.77 | 24.42 | 24.98 | 24.98 | +0.13 (+0.52%) | 4,323,674 |
22 Sep 2015 | CNY | 25 | 25.96 | 24.62 | 24.85 | 24.85 | -0.6 (-2.36%) | 5,130,031 |
21 Sep 2015 | CNY | 23.58 | 25.98 | 23.01 | 25.45 | 25.45 | +1.42 (+5.91%) | 6,747,854 |
18 Sep 2015 | CNY | 23.02 | 24.48 | 22.5 | 24.03 | 24.03 | +0.84 (+3.62%) | 6,074,942 |
17 Sep 2015 | CNY | 24 | 25.09 | 23.15 | 23.19 | 23.19 | -0.72 (-3.01%) | 9,976,974 |
16 Sep 2015 | CNY | 21.72 | 23.91 | 21.48 | 23.91 | 23.91 | +2.17 (+9.98%) | 7,854,722 |