Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2015 | CNY | 40.3 | 40.9 | 38.4 | 38.94 | 38.94 | -1.06 (-2.65%) | 3,668,246 |
29 Sep 2015 | CNY | 41 | 42 | 39.02 | 40 | 40 | -1.96 (-4.67%) | 4,589,512 |
28 Sep 2015 | CNY | 39 | 42.68 | 38.6 | 41.96 | 41.96 | +3.09 (+7.95%) | 5,235,120 |
25 Sep 2015 | CNY | 41.79 | 41.95 | 38.4 | 38.87 | 38.87 | -3.56 (-8.39%) | 7,078,267 |
24 Sep 2015 | CNY | 43.08 | 44.3 | 41.8 | 42.43 | 42.43 | 0.0 (0.0%) | 6,906,988 |
23 Sep 2015 | CNY | 40.54 | 43.69 | 40.48 | 42.43 | 42.43 | +0.92 (+2.22%) | 9,285,064 |
22 Sep 2015 | CNY | 42.4 | 43.18 | 40.2 | 41.51 | 41.51 | -1.28 (-2.99%) | 8,690,934 |
21 Sep 2015 | CNY | 38.49 | 43.1 | 38 | 42.79 | 42.79 | +3.37 (+8.55%) | 8,444,197 |
18 Sep 2015 | CNY | 38.08 | 40.23 | 36 | 39.42 | 39.42 | +2.02 (+5.40%) | 7,672,627 |
17 Sep 2015 | CNY | 36.94 | 39.49 | 36.15 | 37.4 | 37.4 | +1.5 (+4.18%) | 9,113,912 |
16 Sep 2015 | CNY | 33.1 | 35.9 | 32.71 | 35.9 | 35.9 | +3.26 (+9.99%) | 6,201,057 |
15 Sep 2015 | CNY | 33.8 | 35.38 | 32.64 | 32.64 | 32.64 | -3.63 (-10.01%) | 5,680,473 |
14 Sep 2015 | CNY | 41.3 | 41.95 | 36.27 | 36.27 | 36.27 | -4.03 (-10.00%) | 5,567,045 |
11 Sep 2015 | CNY | 38.75 | 40.79 | 38.75 | 40.3 | 40.3 | +1.62 (+4.19%) | 6,980,262 |
10 Sep 2015 | CNY | 38.58 | 39.75 | 38.35 | 38.68 | 38.68 | -1.13 (-2.84%) | 6,311,599 |
9 Sep 2015 | CNY | 37 | 39.81 | 36.99 | 39.81 | 39.81 | +3.62 (+10.00%) | 11,104,429 |
8 Sep 2015 | CNY | 32 | 36.19 | 31.3 | 36.19 | 36.19 | +3.29 (+10%) | 7,381,521 |
7 Sep 2015 | CNY | 31.21 | 33.14 | 31.18 | 32.9 | 32.9 | +2.77 (+9.19%) | 7,573,040 |
2 Sep 2015 | CNY | 29.81 | 35.87 | 29.81 | 30.13 | 30.13 | -2.99 (-9.03%) | 7,285,946 |
1 Sep 2015 | CNY | 34.1 | 35.12 | 33.12 | 33.12 | 33.12 | -3.68 (-10%) | 6,498,789 |
31 Aug 2015 | CNY | 40 | 41.58 | 36.51 | 36.8 | 36.8 | -2.04 (-5.25%) | 12,491,986 |
28 Aug 2015 | CNY | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | +3.53 (+10.00%) | 292,555 |
27 Aug 2015 | CNY | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | +3.21 (+10%) | 4,586,340 |
26 Aug 2015 | CNY | 32.62 | 34.47 | 30 | 32.1 | 32.1 | -0.51 (-1.56%) | 6,475,087 |
25 Aug 2015 | CNY | 32.75 | 34.38 | 32.61 | 32.61 | 32.61 | -3.62 (-9.99%) | 3,627,161 |
24 Aug 2015 | CNY | 38 | 38.04 | 36.23 | 36.23 | 36.23 | -4.02 (-9.99%) | 3,194,335 |
21 Aug 2015 | CNY | 42.96 | 43.49 | 39.98 | 40.25 | 40.25 | -3.84 (-8.71%) | 5,430,648 |
20 Aug 2015 | CNY | 45.2 | 47.2 | 43.51 | 44.09 | 44.09 | -2.85 (-6.07%) | 6,181,178 |
19 Aug 2015 | CNY | 43.08 | 47.35 | 41.1 | 46.94 | 46.94 | +1.31 (+2.87%) | 6,891,406 |
18 Aug 2015 | CNY | 51 | 52.5 | 45.63 | 45.63 | 45.63 | -5.07 (-10%) | 6,512,328 |