Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | CNY | 15.8 | 15.82 | 15.51 | 15.74 | 15.74 | -0.08 (-0.51%) | 33,007,696 |
10 Nov 2015 | CNY | 15.7 | 16.07 | 15.56 | 15.82 | 15.82 | -0.03 (-0.19%) | 34,257,414 |
9 Nov 2015 | CNY | 15.85 | 16.03 | 15.37 | 15.85 | 15.85 | -0.19 (-1.18%) | 40,417,527 |
6 Nov 2015 | CNY | 15.91 | 16.1 | 15.85 | 16.04 | 16.04 | -0.01 (-0.06%) | 34,625,859 |
5 Nov 2015 | CNY | 15.96 | 16.26 | 15.64 | 16.05 | 16.05 | +0.19 (+1.20%) | 57,654,290 |
4 Nov 2015 | CNY | 15.38 | 15.95 | 15.2 | 15.86 | 15.86 | +0.48 (+3.12%) | 55,359,839 |
3 Nov 2015 | CNY | 15.2 | 15.48 | 15.1 | 15.38 | 15.38 | +0.65 (+4.41%) | 42,738,205 |
2 Nov 2015 | CNY | 14.51 | 15.2 | 14.41 | 14.73 | 14.73 | -0.26 (-1.73%) | 18,108,706 |
30 Oct 2015 | CNY | 15.28 | 15.3 | 14.82 | 14.99 | 14.99 | -0.3 (-1.96%) | 20,291,324 |
29 Oct 2015 | CNY | 15.05 | 15.57 | 14.9 | 15.29 | 15.29 | +0.39 (+2.62%) | 27,543,942 |
28 Oct 2015 | CNY | 15.26 | 15.45 | 14.8 | 14.9 | 14.9 | -0.64 (-4.12%) | 29,676,588 |
27 Oct 2015 | CNY | 15.7 | 15.7 | 14.51 | 15.54 | 15.54 | -0.38 (-2.39%) | 41,460,218 |
26 Oct 2015 | CNY | 15.75 | 16.29 | 15.55 | 15.92 | 15.92 | +0.36 (+2.31%) | 50,986,355 |
23 Oct 2015 | CNY | 15.23 | 15.69 | 15.05 | 15.56 | 15.56 | +0.31 (+2.03%) | 38,190,224 |
22 Oct 2015 | CNY | 14.75 | 15.33 | 14.36 | 15.25 | 15.25 | +0.37 (+2.49%) | 41,664,546 |
21 Oct 2015 | CNY | 16.46 | 16.48 | 14.88 | 14.88 | 14.88 | -1.65 (-9.98%) | 49,240,723 |
20 Oct 2015 | CNY | 16.35 | 16.56 | 16.07 | 16.53 | 16.53 | +0.11 (+0.67%) | 40,839,578 |
19 Oct 2015 | CNY | 16.3 | 16.49 | 15.89 | 16.42 | 16.42 | -0.14 (-0.85%) | 54,740,892 |
16 Oct 2015 | CNY | 16.9 | 16.9 | 16.05 | 16.56 | 16.56 | -0.37 (-2.19%) | 57,585,124 |
15 Oct 2015 | CNY | 16.51 | 16.95 | 16.01 | 16.93 | 16.93 | +0.14 (+0.83%) | 60,067,292 |
14 Oct 2015 | CNY | 18 | 18.1 | 16.6 | 16.79 | 16.79 | -0.79 (-4.49%) | 98,104,076 |
13 Oct 2015 | CNY | 16.71 | 17.83 | 16.5 | 17.58 | 17.58 | +0.77 (+4.58%) | 36,197,415 |
12 Oct 2015 | CNY | 16.27 | 17.8 | 16.2 | 16.81 | 16.81 | +0.62 (+3.83%) | 45,685,587 |
9 Oct 2015 | CNY | 16.08 | 16.42 | 15.35 | 16.19 | 16.19 | +0.44 (+2.79%) | 47,611,405 |
8 Oct 2015 | CNY | 15.24 | 15.75 | 15.24 | 15.75 | 15.75 | +1.43 (+9.99%) | 35,896,269 |
30 Sep 2015 | CNY | 13.56 | 14.6 | 13.56 | 14.32 | 14.32 | +0.58 (+4.22%) | 33,635,071 |
29 Sep 2015 | CNY | 13.37 | 14.27 | 13.35 | 13.74 | 13.74 | +0.03 (+0.22%) | 23,017,340 |
28 Sep 2015 | CNY | 13.58 | 13.85 | 13.13 | 13.71 | 13.71 | +0.18 (+1.33%) | 18,351,774 |
25 Sep 2015 | CNY | 13.59 | 14.37 | 13.35 | 13.53 | 13.53 | -0.15 (-1.10%) | 36,715,106 |
24 Sep 2015 | CNY | 13.58 | 13.76 | 13.36 | 13.68 | 13.68 | +0.13 (+0.96%) | 16,076,523 |