Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2015 | CNY | 18.45 | 20.56 | 18.3 | 20.56 | 20.56 | +1.87 (+10.01%) | 19,727,433 |
12 Oct 2015 | CNY | 18.02 | 19.23 | 18.01 | 18.69 | 18.69 | +0.72 (+4.01%) | 14,932,671 |
9 Oct 2015 | CNY | 17.8 | 18.36 | 17.63 | 17.97 | 17.97 | -0.02 (-0.11%) | 13,644,396 |
8 Oct 2015 | CNY | 17.55 | 18.12 | 17.12 | 17.99 | 17.99 | +1.28 (+7.66%) | 12,336,230 |
30 Sep 2015 | CNY | 17.1 | 17.37 | 16.61 | 16.71 | 16.71 | +0.02 (+0.12%) | 6,606,367 |
29 Sep 2015 | CNY | 17.28 | 17.28 | 16.65 | 16.69 | 16.69 | -1.01 (-5.71%) | 9,333,110 |
28 Sep 2015 | CNY | 17.11 | 17.9 | 16.31 | 17.7 | 17.7 | +0.33 (+1.90%) | 12,450,844 |
25 Sep 2015 | CNY | 18.45 | 19.33 | 17.01 | 17.37 | 17.37 | -1.44 (-7.66%) | 21,651,981 |
24 Sep 2015 | CNY | 17.3 | 18.88 | 17.11 | 18.81 | 18.81 | +1.56 (+9.04%) | 19,197,254 |
23 Sep 2015 | CNY | 17.6 | 17.88 | 17.17 | 17.25 | 17.25 | -0.79 (-4.38%) | 13,863,946 |
22 Sep 2015 | CNY | 17.71 | 18.65 | 17.55 | 18.04 | 18.04 | +0.38 (+2.15%) | 16,670,733 |
21 Sep 2015 | CNY | 16.86 | 17.82 | 16.7 | 17.66 | 17.66 | +0.43 (+2.50%) | 15,345,104 |
18 Sep 2015 | CNY | 17.3 | 17.7 | 16.63 | 17.23 | 17.23 | +0.26 (+1.53%) | 14,138,673 |
17 Sep 2015 | CNY | 17.55 | 19.18 | 16.6 | 16.97 | 16.97 | -0.61 (-3.47%) | 23,897,512 |
16 Sep 2015 | CNY | 15.86 | 17.58 | 15.01 | 17.58 | 17.58 | +1.6 (+10.01%) | 19,272,765 |
15 Sep 2015 | CNY | 16.38 | 17.15 | 15.98 | 15.98 | 15.98 | -1.78 (-10.02%) | 15,024,790 |
14 Sep 2015 | CNY | 19.2 | 20.13 | 17.01 | 17.76 | 17.76 | -0.54 (-2.95%) | 28,582,496 |
11 Sep 2015 | CNY | 17.08 | 18.6 | 16.85 | 18.3 | 18.3 | +0.87 (+4.99%) | 17,423,194 |
10 Sep 2015 | CNY | 17.64 | 18.65 | 17.05 | 17.43 | 17.43 | -0.26 (-1.47%) | 22,445,448 |
9 Sep 2015 | CNY | 16.08 | 17.69 | 15.82 | 17.69 | 17.69 | +1.61 (+10.01%) | 23,890,162 |
8 Sep 2015 | CNY | 14.95 | 16.4 | 14.11 | 16.08 | 16.08 | +0.66 (+4.28%) | 18,557,650 |
7 Sep 2015 | CNY | 16.7 | 17.68 | 15.33 | 15.42 | 15.42 | -1.13 (-6.83%) | 18,571,313 |
2 Sep 2015 | CNY | 16.55 | 19.08 | 16.55 | 16.55 | 16.55 | -1.84 (-10.01%) | 17,533,692 |
1 Sep 2015 | CNY | 19.8 | 20.29 | 18.39 | 18.39 | 18.39 | -2.04 (-9.99%) | 13,656,046 |
31 Aug 2015 | CNY | 20.39 | 22.22 | 20 | 20.43 | 20.43 | +0.04 (+0.20%) | 27,182,138 |
28 Aug 2015 | CNY | 18.79 | 20.39 | 18 | 20.39 | 20.39 | +1.85 (+9.98%) | 27,432,747 |
27 Aug 2015 | CNY | 18.7 | 19.21 | 16.45 | 18.54 | 18.54 | +0.26 (+1.42%) | 25,814,704 |
26 Aug 2015 | CNY | 18.21 | 19.8 | 17.01 | 18.28 | 18.28 | +0.23 (+1.27%) | 32,550,558 |
25 Aug 2015 | CNY | 18.34 | 20.7 | 18.05 | 18.05 | 18.05 | -2.01 (-10.02%) | 26,073,848 |
24 Aug 2015 | CNY | 20.3 | 21.51 | 20.06 | 20.06 | 20.06 | -2.23 (-10.00%) | 19,033,086 |