Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | CNY | 19.49 | 19.59 | 19.21 | 19.4 | 19.4 | -0.16 (-0.82%) | 5,297,775 |
21 Dec 2015 | CNY | 19.29 | 19.79 | 19.13 | 19.56 | 19.56 | +0.06 (+0.31%) | 9,676,674 |
18 Dec 2015 | CNY | 19.1 | 19.72 | 18.85 | 19.5 | 19.5 | +0.47 (+2.47%) | 13,907,270 |
17 Dec 2015 | CNY | 18.56 | 19.5 | 18.41 | 19.03 | 19.03 | +0.53 (+2.86%) | 9,505,919 |
16 Dec 2015 | CNY | 18.9 | 18.97 | 18.39 | 18.5 | 18.5 | -0.21 (-1.12%) | 6,771,669 |
15 Dec 2015 | CNY | 18.13 | 18.94 | 18.13 | 18.71 | 18.71 | +0.53 (+2.92%) | 8,473,186 |
14 Dec 2015 | CNY | 17.77 | 18.25 | 17.6 | 18.18 | 18.18 | +0.41 (+2.31%) | 4,607,023 |
11 Dec 2015 | CNY | 17.92 | 18.07 | 17.61 | 17.77 | 17.77 | -0.16 (-0.89%) | 3,682,649 |
10 Dec 2015 | CNY | 17.81 | 18.25 | 17.54 | 17.93 | 17.93 | +0.41 (+2.34%) | 6,827,868 |
9 Dec 2015 | CNY | 17.45 | 17.89 | 17.36 | 17.52 | 17.52 | -0.04 (-0.23%) | 4,619,860 |
8 Dec 2015 | CNY | 18.18 | 18.19 | 17.52 | 17.56 | 17.56 | -0.8 (-4.36%) | 6,445,629 |
7 Dec 2015 | CNY | 18.24 | 18.5 | 18 | 18.36 | 18.36 | +0.1 (+0.55%) | 5,194,831 |
4 Dec 2015 | CNY | 18.11 | 18.59 | 18.09 | 18.26 | 18.26 | -0.06 (-0.33%) | 6,439,911 |
3 Dec 2015 | CNY | 18.22 | 18.49 | 18 | 18.32 | 18.32 | +0.22 (+1.22%) | 7,037,893 |
2 Dec 2015 | CNY | 18 | 18.18 | 17.3 | 18.1 | 18.1 | +0.15 (+0.84%) | 6,203,430 |
1 Dec 2015 | CNY | 17.79 | 18.06 | 17.63 | 17.95 | 17.95 | +0.16 (+0.90%) | 6,529,169 |
30 Nov 2015 | CNY | 18.45 | 18.64 | 17.11 | 17.79 | 17.79 | -0.55 (-3.00%) | 13,135,164 |
27 Nov 2015 | CNY | 20 | 20 | 17.96 | 18.34 | 18.34 | -1.61 (-8.07%) | 12,828,921 |
26 Nov 2015 | CNY | 20.31 | 20.78 | 19.9 | 19.95 | 19.95 | -0.34 (-1.68%) | 14,835,361 |
25 Nov 2015 | CNY | 19.87 | 20.38 | 19.8 | 20.29 | 20.29 | +0.42 (+2.11%) | 8,223,981 |
24 Nov 2015 | CNY | 20.01 | 20.13 | 19.51 | 19.87 | 19.87 | -0.22 (-1.10%) | 9,183,562 |
23 Nov 2015 | CNY | 20.56 | 20.74 | 19.93 | 20.09 | 20.09 | -0.47 (-2.29%) | 14,738,545 |
20 Nov 2015 | CNY | 20.48 | 20.75 | 20.29 | 20.56 | 20.56 | +0.03 (+0.15%) | 12,963,846 |
19 Nov 2015 | CNY | 20.62 | 20.8 | 19.94 | 20.53 | 20.53 | -0.26 (-1.25%) | 18,402,837 |
18 Nov 2015 | CNY | 19.65 | 21.56 | 19.65 | 20.79 | 20.79 | +1.19 (+6.07%) | 36,907,457 |
17 Nov 2015 | CNY | 19.65 | 20.2 | 19.53 | 19.6 | 19.6 | -0.13 (-0.66%) | 9,793,369 |
16 Nov 2015 | CNY | 19.09 | 19.75 | 19 | 19.73 | 19.73 | +0.37 (+1.91%) | 7,452,329 |
13 Nov 2015 | CNY | 20.26 | 20.26 | 19.31 | 19.36 | 19.36 | -1.07 (-5.24%) | 13,523,704 |
12 Nov 2015 | CNY | 20.88 | 21.19 | 20.34 | 20.43 | 20.43 | -0.21 (-1.02%) | 16,125,538 |
11 Nov 2015 | CNY | 20.71 | 20.78 | 20.15 | 20.64 | 20.64 | +0.06 (+0.29%) | 13,951,236 |