Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2016 | CNY | 11.13 | 11.64 | 11.13 | 11.64 | 11.64 | +0.62 (+5.63%) | 8,208,710 |
15 Feb 2016 | CNY | 10.7 | 11.13 | 10.6 | 11.02 | 11.02 | -0.19 (-1.69%) | 4,469,212 |
5 Feb 2016 | CNY | 11.43 | 11.65 | 11.2 | 11.21 | 11.21 | -0.17 (-1.49%) | 6,477,267 |
4 Feb 2016 | CNY | 11.35 | 11.58 | 11.3 | 11.38 | 11.38 | +0.1 (+0.89%) | 7,018,999 |
3 Feb 2016 | CNY | 11.08 | 11.34 | 11.04 | 11.28 | 11.28 | -0.11 (-0.97%) | 6,106,672 |
2 Feb 2016 | CNY | 11.1 | 11.44 | 11.01 | 11.39 | 11.39 | +0.31 (+2.80%) | 7,251,741 |
1 Feb 2016 | CNY | 10.88 | 11.3 | 10.76 | 11.08 | 11.08 | +0.17 (+1.56%) | 8,304,761 |
29 Jan 2016 | CNY | 10.41 | 11.15 | 10.08 | 10.91 | 10.91 | +0.5 (+4.80%) | 9,153,015 |
28 Jan 2016 | CNY | 11.2 | 11.25 | 10.4 | 10.41 | 10.41 | -1.14 (-9.87%) | 10,218,424 |
27 Jan 2016 | CNY | 12.36 | 12.48 | 10.98 | 11.55 | 11.55 | -0.65 (-5.33%) | 19,748,558 |
26 Jan 2016 | CNY | 12.74 | 12.93 | 11.88 | 12.2 | 12.2 | -0.8 (-6.15%) | 15,523,221 |
25 Jan 2016 | CNY | 12.46 | 13.2 | 12.2 | 13 | 13 | +0.67 (+5.43%) | 13,798,943 |
22 Jan 2016 | CNY | 12.21 | 12.42 | 11.71 | 12.33 | 12.33 | +0.24 (+1.99%) | 12,266,737 |
21 Jan 2016 | CNY | 11.61 | 12.8 | 11.57 | 12.09 | 12.09 | +0.2 (+1.68%) | 16,261,472 |
20 Jan 2016 | CNY | 11.69 | 12.27 | 11.57 | 11.89 | 11.89 | +0.32 (+2.77%) | 13,329,288 |
19 Jan 2016 | CNY | 11.15 | 11.64 | 11.04 | 11.57 | 11.57 | +0.44 (+3.95%) | 9,593,377 |
18 Jan 2016 | CNY | 10.51 | 11.3 | 10.5 | 11.13 | 11.13 | +0.32 (+2.96%) | 6,837,445 |
15 Jan 2016 | CNY | 11.15 | 11.17 | 10.5 | 10.81 | 10.81 | -0.4 (-3.57%) | 9,122,159 |
14 Jan 2016 | CNY | 10.59 | 11.29 | 10.28 | 11.21 | 11.21 | +0.36 (+3.32%) | 7,922,189 |
13 Jan 2016 | CNY | 11.56 | 11.88 | 10.83 | 10.85 | 10.85 | -0.64 (-5.57%) | 9,121,357 |
12 Jan 2016 | CNY | 11.46 | 11.76 | 10.93 | 11.49 | 11.49 | -0.08 (-0.69%) | 8,072,874 |
11 Jan 2016 | CNY | 12.4 | 12.7 | 11.57 | 11.57 | 11.57 | -1.29 (-10.03%) | 9,861,975 |
8 Jan 2016 | CNY | 12.66 | 13.28 | 11.8 | 12.86 | 12.86 | +0.27 (+2.14%) | 13,198,146 |
7 Jan 2016 | CNY | 13.6 | 13.75 | 12.57 | 12.59 | 12.59 | -1.38 (-9.88%) | 2,541,670 |
6 Jan 2016 | CNY | 13.44 | 14.07 | 13.43 | 13.97 | 13.97 | +0.45 (+3.33%) | 10,151,973 |
5 Jan 2016 | CNY | 13.6 | 14.27 | 12.85 | 13.52 | 13.52 | -0.76 (-5.32%) | 16,398,913 |
4 Jan 2016 | CNY | 15.63 | 15.87 | 14.28 | 14.28 | 14.28 | -1.59 (-10.02%) | 9,051,871 |
31 Dec 2015 | CNY | 16.48 | 16.49 | 15.84 | 15.87 | 15.87 | -0.46 (-2.82%) | 10,589,387 |
30 Dec 2015 | CNY | 15.65 | 16.59 | 15.43 | 16.33 | 16.33 | +0.67 (+4.28%) | 14,654,474 |
29 Dec 2015 | CNY | 15.3 | 15.77 | 15.02 | 15.66 | 15.66 | +0.16 (+1.03%) | 9,187,512 |