Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | CNY | 13.84 | 13.9 | 13.37 | 13.42 | 13.42 | -0.26 (-1.90%) | 27,931,202 |
10 Dec 2015 | CNY | 13.68 | 13.95 | 13.47 | 13.68 | 13.68 | +0.02 (+0.15%) | 41,388,276 |
9 Dec 2015 | CNY | 13.12 | 13.79 | 13.08 | 13.66 | 13.66 | +0.48 (+3.64%) | 43,673,360 |
8 Dec 2015 | CNY | 13.48 | 13.48 | 13.11 | 13.18 | 13.18 | -0.41 (-3.02%) | 25,148,650 |
7 Dec 2015 | CNY | 13.36 | 13.76 | 13.12 | 13.59 | 13.59 | +0.26 (+1.95%) | 27,976,287 |
4 Dec 2015 | CNY | 13.46 | 13.73 | 13.16 | 13.33 | 13.33 | -0.3 (-2.20%) | 28,921,122 |
3 Dec 2015 | CNY | 13.13 | 13.65 | 13.13 | 13.63 | 13.63 | +0.46 (+3.49%) | 28,720,438 |
2 Dec 2015 | CNY | 13.36 | 13.54 | 12.53 | 13.17 | 13.17 | -0.37 (-2.73%) | 31,036,240 |
1 Dec 2015 | CNY | 13.38 | 13.77 | 13.1 | 13.54 | 13.54 | +0.21 (+1.58%) | 34,919,565 |
30 Nov 2015 | CNY | 13.82 | 13.94 | 12.51 | 13.33 | 13.33 | -0.51 (-3.68%) | 56,246,368 |
27 Nov 2015 | CNY | 15.18 | 15.23 | 13.84 | 13.84 | 13.84 | -1.54 (-10.01%) | 80,532,503 |
26 Nov 2015 | CNY | 15.25 | 15.89 | 15 | 15.38 | 15.38 | +0.17 (+1.12%) | 92,440,819 |
25 Nov 2015 | CNY | 14.83 | 15.35 | 14.72 | 15.21 | 15.21 | +0.29 (+1.94%) | 62,769,512 |
24 Nov 2015 | CNY | 14.48 | 14.94 | 14.31 | 14.92 | 14.92 | +0.34 (+2.33%) | 38,676,883 |
23 Nov 2015 | CNY | 15.1 | 15.14 | 14.41 | 14.58 | 14.58 | -0.62 (-4.08%) | 60,633,810 |
20 Nov 2015 | CNY | 14.61 | 15.42 | 14.61 | 15.2 | 15.2 | +0.56 (+3.83%) | 85,541,745 |
19 Nov 2015 | CNY | 14.21 | 14.65 | 14.18 | 14.64 | 14.64 | +0.44 (+3.10%) | 35,015,521 |
18 Nov 2015 | CNY | 14.7 | 14.75 | 14.19 | 14.2 | 14.2 | -0.36 (-2.47%) | 35,802,162 |
17 Nov 2015 | CNY | 14.96 | 15.18 | 14.5 | 14.56 | 14.56 | -0.26 (-1.75%) | 66,994,624 |
16 Nov 2015 | CNY | 14.03 | 14.87 | 14.02 | 14.82 | 14.82 | +0.47 (+3.28%) | 44,946,218 |
13 Nov 2015 | CNY | 14.51 | 14.63 | 14.05 | 14.35 | 14.35 | -0.44 (-2.97%) | 48,817,685 |
12 Nov 2015 | CNY | 15.28 | 15.28 | 14.55 | 14.79 | 14.79 | -0.44 (-2.89%) | 65,753,931 |
11 Nov 2015 | CNY | 14.6 | 15.28 | 14.6 | 15.23 | 15.23 | +0.56 (+3.82%) | 74,359,347 |
10 Nov 2015 | CNY | 14.83 | 15.15 | 14.44 | 14.67 | 14.67 | -0.12 (-0.81%) | 64,148,290 |
9 Nov 2015 | CNY | 14.6 | 15.05 | 14.33 | 14.79 | 14.79 | -0.16 (-1.07%) | 79,525,541 |
6 Nov 2015 | CNY | 15 | 15.35 | 14.79 | 14.95 | 14.95 | +0.24 (+1.63%) | 115,357,742 |
5 Nov 2015 | CNY | 14 | 15.18 | 13.9 | 14.71 | 14.71 | +0.64 (+4.55%) | 133,350,528 |
4 Nov 2015 | CNY | 13.2 | 14.26 | 13.2 | 14.07 | 14.07 | +0.94 (+7.16%) | 64,432,864 |
3 Nov 2015 | CNY | 13.2 | 13.46 | 13 | 13.13 | 13.13 | -0.06 (-0.45%) | 29,910,006 |
2 Nov 2015 | CNY | 13.16 | 13.95 | 13.03 | 13.19 | 13.19 | -0.4 (-2.94%) | 48,602,218 |