Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2015 | CNY | 16.0834 | 16.0834 | 15.0987 | 15.4926 | 15.4926 | -0.851 (-5.21%) | 26,068,189 |
4 Dec 2015 | CNY | 16.8633 | 17.7245 | 16.3433 | 16.3433 | 16.3433 | -0.662 (-3.89%) | 29,523,287 |
3 Dec 2015 | CNY | 16.5324 | 17.4843 | 15.8878 | 17.0051 | 17.0051 | +0.239 (+1.43%) | 35,641,393 |
2 Dec 2015 | CNY | 16.0453 | 17.462 | 14.8007 | 16.7661 | 16.7661 | +0.322 (+1.96%) | 38,681,602 |
1 Dec 2015 | CNY | 16.4116 | 17.7941 | 14.8361 | 16.4444 | 16.4444 | +0.268 (+1.66%) | 50,797,791 |
30 Nov 2015 | CNY | 14.7284 | 16.1766 | 14.4422 | 16.1766 | 16.1766 | +1.47 (+10.00%) | 37,219,345 |
27 Nov 2015 | CNY | 14.0772 | 15.5057 | 13.9315 | 14.7061 | 14.7061 | +0.369 (+2.57%) | 39,455,040 |
26 Nov 2015 | CNY | 14.3831 | 15.1473 | 14.0707 | 14.3372 | 14.3372 | -0.177 (-1.22%) | 22,921,111 |
25 Nov 2015 | CNY | 14.5578 | 15.1643 | 14.1796 | 14.5144 | 14.5144 | +0.364 (+2.57%) | 31,372,138 |
24 Nov 2015 | CNY | 12.8037 | 14.1508 | 12.7354 | 14.1508 | 14.1508 | +1.287 (+10.00%) | 29,622,538 |
23 Nov 2015 | CNY | 13.3262 | 13.6348 | 12.847 | 12.8641 | 12.8641 | -0.591 (-4.39%) | 21,341,887 |
20 Nov 2015 | CNY | 13.4444 | 13.6807 | 12.8798 | 13.4549 | 13.4549 | -0.009 (-0.07%) | 29,261,026 |
19 Nov 2015 | CNY | 12.8654 | 13.6689 | 12.8273 | 13.4641 | 13.4641 | +0.735 (+5.78%) | 28,134,020 |
18 Nov 2015 | CNY | 13.1503 | 13.5232 | 12.4623 | 12.7289 | 12.7289 | -0.55 (-4.14%) | 29,792,159 |
17 Nov 2015 | CNY | 14.5604 | 14.6654 | 13.1398 | 13.279 | 13.279 | -1.02 (-7.13%) | 28,490,033 |
16 Nov 2015 | CNY | 13.8816 | 14.7048 | 13.858 | 14.2991 | 14.2991 | -0.826 (-5.46%) | 27,052,804 |
13 Nov 2015 | CNY | 16.2961 | 16.4116 | 15.1249 | 15.1249 | 15.1249 | -1.681 (-10.00%) | 25,890,967 |
12 Nov 2015 | CNY | 15.6239 | 17.0431 | 15.2497 | 16.8055 | 16.8055 | +1.312 (+8.47%) | 26,848,330 |
11 Nov 2015 | CNY | 14.181 | 15.5398 | 13.9171 | 15.4939 | 15.4939 | +1.238 (+8.68%) | 26,029,230 |
10 Nov 2015 | CNY | 14.1967 | 14.7022 | 13.7858 | 14.2558 | 14.2558 | -0.252 (-1.74%) | 23,260,772 |
9 Nov 2015 | CNY | 13.4181 | 15.0304 | 13.0768 | 14.5079 | 14.5079 | +0.726 (+5.27%) | 25,149,678 |
6 Nov 2015 | CNY | 12.8667 | 13.8225 | 12.5555 | 13.7818 | 13.7818 | +1.021 (+8.00%) | 23,445,496 |
5 Nov 2015 | CNY | 12.3415 | 13.0466 | 12.1971 | 12.7604 | 12.7604 | +0.236 (+1.89%) | 29,154,097 |
4 Nov 2015 | CNY | 11.3135 | 12.5332 | 11.1993 | 12.524 | 12.524 | +1.13 (+9.92%) | 30,829,214 |
3 Nov 2015 | CNY | 11.5669 | 12.0776 | 11.3634 | 11.3936 | 11.3936 | +0.054 (+0.47%) | 39,041,355 |
2 Nov 2015 | CNY | 9.847 | 11.3398 | 9.847 | 11.3398 | 11.3398 | +1.031 (+10.00%) | 42,221,884 |
30 Oct 2015 | CNY | 9.8982 | 10.7385 | 9.5844 | 10.3091 | 10.3091 | +0.419 (+4.23%) | 24,751,697 |
29 Oct 2015 | CNY | 10.4772 | 10.4772 | 9.7157 | 9.8903 | 9.8903 | -0.257 (-2.54%) | 15,569,132 |
28 Oct 2015 | CNY | 10.1988 | 10.9958 | 10.0833 | 10.1476 | 10.1476 | -0.159 (-1.54%) | 24,177,699 |
27 Oct 2015 | CNY | 10.1122 | 10.4378 | 9.4531 | 10.3065 | 10.3065 | -0.066 (-0.63%) | 22,084,852 |