Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | CNY | 13.5 | 15.25 | 13.25 | 14.22 | 14.22 | +0.36 (+2.60%) | 59,663,772 |
16 Sep 2015 | CNY | 12.29 | 14 | 12.05 | 13.86 | 13.86 | +1.13 (+8.88%) | 39,264,348 |
15 Sep 2015 | CNY | 12.73 | 13.45 | 12.73 | 12.73 | 12.73 | -1.41 (-9.97%) | 28,194,644 |
14 Sep 2015 | CNY | 14.69 | 15.51 | 13.25 | 14.14 | 14.14 | +0.03 (+0.21%) | 58,609,942 |
11 Sep 2015 | CNY | 14.3 | 14.6 | 13.4 | 14.11 | 14.11 | +0.4 (+2.92%) | 42,104,620 |
10 Sep 2015 | CNY | 14 | 14.44 | 13.5 | 13.71 | 13.71 | -0.88 (-6.03%) | 50,089,376 |
9 Sep 2015 | CNY | 14.59 | 14.59 | 13.72 | 14.59 | 14.59 | +1.33 (+10.03%) | 61,924,792 |
8 Sep 2015 | CNY | 12.8 | 13.3 | 11.63 | 13.26 | 13.26 | +0.62 (+4.91%) | 34,248,384 |
7 Sep 2015 | CNY | 12.39 | 12.95 | 11.5 | 12.64 | 12.64 | +0.77 (+6.49%) | 37,673,882 |
2 Sep 2015 | CNY | 11.87 | 13.49 | 11.87 | 11.87 | 11.87 | -1.32 (-10.01%) | 21,327,684 |
1 Sep 2015 | CNY | 13.66 | 13.69 | 13.19 | 13.19 | 13.19 | -1.46 (-9.97%) | 13,500,206 |
31 Aug 2015 | CNY | 16 | 16 | 14.65 | 14.65 | 14.65 | -1.63 (-10.01%) | 29,782,362 |
28 Aug 2015 | CNY | 15.02 | 16.28 | 14.19 | 16.28 | 16.28 | +1.48 (+10%) | 38,658,847 |
27 Aug 2015 | CNY | 15.9 | 16.49 | 14.44 | 14.8 | 14.8 | -1.24 (-7.73%) | 38,108,714 |
26 Aug 2015 | CNY | 17.8 | 18.13 | 16.04 | 16.04 | 16.04 | -1.78 (-9.99%) | 41,979,128 |
25 Aug 2015 | CNY | 17.82 | 18.37 | 17.82 | 17.82 | 17.82 | -1.98 (-10%) | 11,237,708 |
24 Aug 2015 | CNY | 20.51 | 21.12 | 19.8 | 19.8 | 19.8 | -2.2 (-10.00%) | 22,149,995 |
21 Aug 2015 | CNY | 21.8 | 23.87 | 20.43 | 22 | 22 | -0.7 (-3.08%) | 39,125,533 |
20 Aug 2015 | CNY | 22.45 | 24 | 21.79 | 22.7 | 22.7 | +0.35 (+1.57%) | 47,544,913 |
19 Aug 2015 | CNY | 18.72 | 22.35 | 18.55 | 22.35 | 22.35 | +2.03 (+9.99%) | 42,053,821 |
18 Aug 2015 | CNY | 22.1 | 23.51 | 20.32 | 20.32 | 20.32 | -2.26 (-10.01%) | 37,801,110 |
17 Aug 2015 | CNY | 22.8 | 23.3 | 21.37 | 22.58 | 22.58 | +0.18 (+0.80%) | 44,312,184 |
14 Aug 2015 | CNY | 20.51 | 22.4 | 20.12 | 22.4 | 22.4 | +2.04 (+10.02%) | 48,337,285 |
13 Aug 2015 | CNY | 19.67 | 20.58 | 19.65 | 20.36 | 20.36 | +0.45 (+2.26%) | 28,257,312 |
12 Aug 2015 | CNY | 20.2 | 21.06 | 19.8 | 19.91 | 19.91 | -0.97 (-4.65%) | 28,121,262 |
11 Aug 2015 | CNY | 21.35 | 22.44 | 20.41 | 20.88 | 20.88 | -1 (-4.57%) | 41,641,363 |
10 Aug 2015 | CNY | 21.12 | 22.79 | 20.72 | 21.88 | 21.88 | +0.62 (+2.92%) | 41,582,815 |
7 Aug 2015 | CNY | 21.5 | 21.83 | 20 | 21.26 | 21.26 | -0.31 (-1.44%) | 46,498,611 |
6 Aug 2015 | CNY | 19.55 | 21.57 | 19.01 | 21.57 | 21.57 | +1.96 (+9.99%) | 49,456,090 |
5 Aug 2015 | CNY | 17.99 | 19.61 | 17.5 | 19.61 | 19.61 | +1.78 (+9.98%) | 38,988,131 |