Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2015 | CNY | 16.19 | 17.3 | 16.02 | 17.21 | 17.21 | +0.99 (+6.10%) | 22,159,188 |
28 Dec 2015 | CNY | 15.81 | 16.97 | 15.75 | 16.22 | 16.22 | +0.52 (+3.31%) | 15,587,607 |
25 Dec 2015 | CNY | 15.59 | 15.79 | 15.59 | 15.7 | 15.7 | +0.06 (+0.38%) | 2,911,345 |
24 Dec 2015 | CNY | 15.55 | 15.75 | 15.34 | 15.64 | 15.64 | -0.06 (-0.38%) | 3,408,997 |
23 Dec 2015 | CNY | 15.76 | 15.97 | 15.58 | 15.7 | 15.7 | -0.12 (-0.76%) | 5,843,994 |
22 Dec 2015 | CNY | 15.73 | 15.93 | 15.58 | 15.82 | 15.82 | +0.06 (+0.38%) | 4,961,635 |
21 Dec 2015 | CNY | 15.59 | 16 | 15.51 | 15.76 | 15.76 | +0.31 (+2.01%) | 6,738,104 |
18 Dec 2015 | CNY | 15.55 | 15.75 | 15.34 | 15.45 | 15.45 | -0.12 (-0.77%) | 4,208,940 |
17 Dec 2015 | CNY | 15.35 | 15.6 | 15.25 | 15.57 | 15.57 | +0.42 (+2.77%) | 6,023,616 |
16 Dec 2015 | CNY | 15.04 | 15.5 | 15.04 | 15.15 | 15.15 | +0.19 (+1.27%) | 4,876,748 |
15 Dec 2015 | CNY | 14.94 | 15.15 | 14.92 | 14.96 | 14.96 | +0.02 (+0.13%) | 3,417,788 |
14 Dec 2015 | CNY | 14.55 | 14.96 | 14.4 | 14.94 | 14.94 | +0.27 (+1.84%) | 4,375,834 |
11 Dec 2015 | CNY | 14.86 | 14.95 | 14.62 | 14.67 | 14.67 | -0.28 (-1.87%) | 3,754,662 |
10 Dec 2015 | CNY | 14.92 | 15.3 | 14.85 | 14.95 | 14.95 | +0.09 (+0.61%) | 4,250,071 |
9 Dec 2015 | CNY | 15.02 | 15.2 | 14.82 | 14.86 | 14.86 | -0.35 (-2.30%) | 4,223,050 |
8 Dec 2015 | CNY | 15.6 | 15.69 | 15.15 | 15.21 | 15.21 | -0.57 (-3.61%) | 5,156,326 |
7 Dec 2015 | CNY | 15.63 | 15.88 | 15.52 | 15.78 | 15.78 | +0.19 (+1.22%) | 4,348,906 |
4 Dec 2015 | CNY | 15.71 | 15.9 | 15.41 | 15.59 | 15.59 | -0.21 (-1.33%) | 4,678,158 |
3 Dec 2015 | CNY | 15.5 | 15.82 | 15.39 | 15.8 | 15.8 | +0.35 (+2.27%) | 4,601,035 |
2 Dec 2015 | CNY | 15.61 | 15.79 | 14.9 | 15.45 | 15.45 | -0.23 (-1.47%) | 4,992,318 |
1 Dec 2015 | CNY | 15.16 | 15.95 | 15.16 | 15.68 | 15.68 | +0.4 (+2.62%) | 6,855,087 |
30 Nov 2015 | CNY | 15.45 | 15.73 | 14.5 | 15.28 | 15.28 | -0.24 (-1.55%) | 8,289,368 |
27 Nov 2015 | CNY | 16.81 | 16.89 | 15.24 | 15.52 | 15.52 | -1.39 (-8.22%) | 12,589,682 |
26 Nov 2015 | CNY | 17.41 | 17.48 | 16.88 | 16.91 | 16.91 | -0.57 (-3.26%) | 10,491,994 |
25 Nov 2015 | CNY | 17 | 17.6 | 16.99 | 17.48 | 17.48 | +0.35 (+2.04%) | 10,646,864 |
24 Nov 2015 | CNY | 17.38 | 17.38 | 16.85 | 17.13 | 17.13 | -0.03 (-0.17%) | 9,177,980 |
23 Nov 2015 | CNY | 17.73 | 17.79 | 17.08 | 17.16 | 17.16 | -0.57 (-3.21%) | 11,681,073 |
20 Nov 2015 | CNY | 18 | 18.1 | 17.54 | 17.73 | 17.73 | -0.15 (-0.84%) | 10,607,100 |
19 Nov 2015 | CNY | 17.55 | 17.95 | 17.2 | 17.88 | 17.88 | +0.34 (+1.94%) | 13,420,111 |
18 Nov 2015 | CNY | 17.37 | 18 | 17.37 | 17.54 | 17.54 | +0.18 (+1.04%) | 13,453,491 |