Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2015 | CNY | 18.45 | 18.77 | 18.26 | 18.61 | 18.61 | -0.19 (-1.01%) | 8,523,087 |
18 Nov 2015 | CNY | 19.34 | 19.48 | 18.3 | 18.8 | 18.8 | -0.54 (-2.79%) | 7,832,799 |
17 Nov 2015 | CNY | 19.35 | 20.1 | 19.2 | 19.34 | 19.34 | -0.09 (-0.46%) | 16,211,777 |
16 Nov 2015 | CNY | 18.5 | 19.8 | 18.06 | 19.43 | 19.43 | +0.41 (+2.16%) | 16,003,904 |
13 Nov 2015 | CNY | 17.65 | 19.6 | 17.51 | 19.02 | 19.02 | +1.15 (+6.44%) | 18,770,288 |
12 Nov 2015 | CNY | 18.09 | 18.21 | 17.5 | 17.87 | 17.87 | -0.18 (-1.00%) | 11,668,588 |
11 Nov 2015 | CNY | 18.28 | 18.28 | 17.71 | 18.05 | 18.05 | +0.03 (+0.17%) | 8,887,036 |
10 Nov 2015 | CNY | 17.74 | 18.39 | 17.3 | 18.02 | 18.02 | +0.26 (+1.46%) | 14,768,945 |
9 Nov 2015 | CNY | 17.2 | 17.94 | 16.82 | 17.76 | 17.76 | +0.26 (+1.49%) | 10,552,032 |
6 Nov 2015 | CNY | 17.24 | 17.67 | 17.09 | 17.5 | 17.5 | +0.09 (+0.52%) | 7,744,168 |
5 Nov 2015 | CNY | 17.67 | 17.74 | 16.98 | 17.41 | 17.41 | -0.26 (-1.47%) | 10,373,749 |
4 Nov 2015 | CNY | 16.86 | 17.75 | 16.86 | 17.67 | 17.67 | +0.83 (+4.93%) | 11,034,994 |
3 Nov 2015 | CNY | 16.93 | 17.2 | 16.7 | 16.84 | 16.84 | -0.09 (-0.53%) | 5,234,137 |
2 Nov 2015 | CNY | 17.67 | 18.09 | 16.48 | 16.93 | 16.93 | -1.36 (-7.44%) | 16,291,885 |
30 Oct 2015 | CNY | 17.85 | 18.74 | 17.63 | 18.29 | 18.29 | +0.41 (+2.29%) | 13,233,694 |
29 Oct 2015 | CNY | 17.3 | 17.96 | 16.95 | 17.88 | 17.88 | +0.67 (+3.89%) | 12,488,461 |
28 Oct 2015 | CNY | 17.4 | 17.6 | 16.93 | 17.21 | 17.21 | -0.57 (-3.21%) | 12,285,471 |
27 Oct 2015 | CNY | 16.02 | 17.95 | 16 | 17.78 | 17.78 | +1.38 (+8.41%) | 19,500,072 |
26 Oct 2015 | CNY | 15.71 | 16.6 | 15.61 | 16.4 | 16.4 | +0.78 (+4.99%) | 11,879,595 |
23 Oct 2015 | CNY | 15.61 | 15.75 | 15.25 | 15.62 | 15.62 | +0.08 (+0.51%) | 6,809,462 |
22 Oct 2015 | CNY | 14.83 | 15.6 | 14.8 | 15.54 | 15.54 | +0.65 (+4.37%) | 9,054,466 |
21 Oct 2015 | CNY | 15.92 | 16.35 | 14.72 | 14.89 | 14.89 | -0.88 (-5.58%) | 13,457,466 |
20 Oct 2015 | CNY | 15.7 | 15.89 | 15.47 | 15.77 | 15.77 | -0.15 (-0.94%) | 6,286,601 |
19 Oct 2015 | CNY | 16.29 | 16.37 | 15.71 | 15.92 | 15.92 | -0.37 (-2.27%) | 10,109,313 |
16 Oct 2015 | CNY | 15.98 | 16.44 | 15.8 | 16.29 | 16.29 | +0.34 (+2.13%) | 12,956,098 |
15 Oct 2015 | CNY | 15.53 | 15.98 | 15.32 | 15.95 | 15.95 | +0.38 (+2.44%) | 9,552,111 |
14 Oct 2015 | CNY | 16.18 | 16.26 | 15.51 | 15.57 | 15.57 | -0.64 (-3.95%) | 7,440,284 |
13 Oct 2015 | CNY | 15.99 | 16.5 | 15.88 | 16.21 | 16.21 | -0.07 (-0.43%) | 9,703,611 |
12 Oct 2015 | CNY | 15.03 | 16.43 | 14.87 | 16.28 | 16.28 | +1.26 (+8.39%) | 14,923,889 |
9 Oct 2015 | CNY | 14.57 | 15.2 | 14.3 | 15.02 | 15.02 | +0.46 (+3.16%) | 10,629,455 |