Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2015 | CNY | 17.86 | 18.2 | 17.51 | 17.83 | 17.83 | +0.15 (+0.85%) | 35,613,827 |
29 Dec 2015 | CNY | 16.9 | 17.78 | 16.81 | 17.68 | 17.68 | +0.55 (+3.21%) | 43,295,930 |
28 Dec 2015 | CNY | 18.3 | 18.76 | 17.1 | 17.13 | 17.13 | -1.13 (-6.19%) | 58,490,110 |
25 Dec 2015 | CNY | 18.4 | 18.9 | 17.96 | 18.26 | 18.26 | 0.0 (0.0%) | 46,849,527 |
24 Dec 2015 | CNY | 17.62 | 18.36 | 17.12 | 18.26 | 18.26 | +0.36 (+2.01%) | 51,750,435 |
23 Dec 2015 | CNY | 17.87 | 18.96 | 17.66 | 17.9 | 17.9 | -0.26 (-1.43%) | 77,319,596 |
22 Dec 2015 | CNY | 16.81 | 18.49 | 16.8 | 18.16 | 18.16 | +1.29 (+7.65%) | 73,265,021 |
21 Dec 2015 | CNY | 17.25 | 17.32 | 16.52 | 16.87 | 16.87 | 0.0 (0.0%) | 73,453,535 |
18 Dec 2015 | CNY | 15.22 | 16.87 | 15.06 | 16.87 | 16.87 | +1.53 (+9.97%) | 80,401,122 |
17 Dec 2015 | CNY | 14.87 | 15.6 | 14.82 | 15.34 | 15.34 | +0.43 (+2.88%) | 51,529,983 |
16 Dec 2015 | CNY | 14.87 | 15.6 | 14.66 | 14.91 | 14.91 | -0.25 (-1.65%) | 49,320,099 |
15 Dec 2015 | CNY | 14.64 | 15.83 | 14.48 | 15.16 | 15.16 | +0.77 (+5.35%) | 58,281,206 |
14 Dec 2015 | CNY | 16 | 16.46 | 14.1 | 14.39 | 14.39 | -1.28 (-8.17%) | 68,918,810 |
13 Nov 2015 | CNY | 14.76 | 15.81 | 14.68 | 15.67 | 15.67 | +0.72 (+4.82%) | 82,973,533 |
12 Nov 2015 | CNY | 14.56 | 15.18 | 14.5 | 14.95 | 14.95 | +0.4 (+2.75%) | 69,203,446 |
11 Nov 2015 | CNY | 14.05 | 14.85 | 13.97 | 14.55 | 14.55 | +0.4 (+2.83%) | 62,691,146 |
10 Nov 2015 | CNY | 14 | 14.25 | 13.65 | 14.15 | 14.15 | +0.09 (+0.64%) | 61,305,543 |
9 Nov 2015 | CNY | 13.52 | 14.32 | 13.23 | 14.06 | 14.06 | +0.27 (+1.96%) | 77,709,265 |
6 Nov 2015 | CNY | 13.28 | 13.86 | 13.16 | 13.79 | 13.79 | +0.58 (+4.39%) | 61,290,286 |
5 Nov 2015 | CNY | 13.21 | 13.32 | 12.89 | 13.21 | 13.21 | +0.03 (+0.23%) | 59,851,212 |
4 Nov 2015 | CNY | 12.44 | 13.2 | 12.44 | 13.18 | 13.18 | +0.84 (+6.81%) | 45,866,250 |
3 Nov 2015 | CNY | 12.47 | 12.67 | 12.22 | 12.34 | 12.34 | -0.15 (-1.20%) | 29,594,270 |
2 Nov 2015 | CNY | 12.6 | 12.96 | 12.4 | 12.49 | 12.49 | -0.77 (-5.81%) | 46,231,705 |
30 Oct 2015 | CNY | 13.74 | 13.74 | 13.2 | 13.26 | 13.26 | -0.51 (-3.70%) | 55,543,970 |
29 Oct 2015 | CNY | 13.56 | 13.83 | 13.16 | 13.77 | 13.77 | +0.35 (+2.61%) | 62,485,480 |
28 Oct 2015 | CNY | 13.19 | 14.19 | 13.04 | 13.42 | 13.42 | +0.16 (+1.21%) | 98,244,496 |
27 Oct 2015 | CNY | 13 | 13.48 | 12.3 | 13.26 | 13.26 | +0.06 (+0.45%) | 67,959,739 |
26 Oct 2015 | CNY | 13 | 13.38 | 12.61 | 13.2 | 13.2 | +0.38 (+2.96%) | 84,119,142 |
23 Oct 2015 | CNY | 11.81 | 12.94 | 11.7 | 12.82 | 12.82 | +1.02 (+8.64%) | 80,428,756 |
22 Oct 2015 | CNY | 11.36 | 11.95 | 11.12 | 11.8 | 11.8 | +0.46 (+4.06%) | 63,505,324 |