Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | CNY | 15.2 | 15.4 | 14.38 | 14.38 | 14.38 | -1.6 (-10.01%) | 17,522,246 |
14 Sep 2015 | CNY | 15.01 | 16.27 | 14.68 | 15.98 | 15.98 | +1.01 (+6.75%) | 33,174,160 |
11 Sep 2015 | CNY | 15.23 | 15.45 | 14.57 | 14.97 | 14.97 | -0.02 (-0.13%) | 13,265,861 |
10 Sep 2015 | CNY | 15.28 | 15.8 | 14.88 | 14.99 | 14.99 | -1.18 (-7.30%) | 22,848,328 |
9 Sep 2015 | CNY | 14.98 | 16.22 | 14.8 | 16.17 | 16.17 | +1.32 (+8.89%) | 22,491,028 |
8 Sep 2015 | CNY | 14.3 | 15.1 | 13.52 | 14.85 | 14.85 | +0.18 (+1.23%) | 18,456,050 |
7 Sep 2015 | CNY | 15 | 16.34 | 14.5 | 14.67 | 14.67 | -1.18 (-7.44%) | 21,442,734 |
2 Sep 2015 | CNY | 15.85 | 17.4 | 15.85 | 15.85 | 15.85 | -1.76 (-9.99%) | 23,975,768 |
1 Sep 2015 | CNY | 17.03 | 18.03 | 16.6 | 17.61 | 17.61 | +0.85 (+5.07%) | 32,496,846 |
31 Aug 2015 | CNY | 17.35 | 17.7 | 16.5 | 16.76 | 16.76 | -1.16 (-6.47%) | 22,046,505 |
28 Aug 2015 | CNY | 16 | 17.92 | 15.37 | 17.92 | 17.92 | +1.63 (+10.01%) | 38,761,415 |
27 Aug 2015 | CNY | 16.88 | 17.8 | 16.06 | 16.29 | 16.29 | -1.55 (-8.69%) | 36,202,244 |
26 Aug 2015 | CNY | 18 | 20.3 | 17.84 | 17.84 | 17.84 | -1.98 (-9.99%) | 43,970,504 |
25 Aug 2015 | CNY | 20.8 | 23.28 | 19.82 | 19.82 | 19.82 | -2.2 (-9.99%) | 54,417,177 |
24 Aug 2015 | CNY | 19.11 | 23.07 | 18.89 | 22.02 | 22.02 | +1.03 (+4.91%) | 59,334,408 |
21 Aug 2015 | CNY | 21.39 | 22.39 | 20.38 | 20.99 | 20.99 | +0.64 (+3.14%) | 56,027,757 |
20 Aug 2015 | CNY | 18.95 | 20.35 | 18.94 | 20.35 | 20.35 | +1.85 (+10%) | 37,631,222 |
19 Aug 2015 | CNY | 17.28 | 18.66 | 16.63 | 18.5 | 18.5 | +0.02 (+0.11%) | 29,623,866 |
18 Aug 2015 | CNY | 20.52 | 20.52 | 18.48 | 18.48 | 18.48 | -2.05 (-9.99%) | 28,524,292 |
17 Aug 2015 | CNY | 20.16 | 21.6 | 20.12 | 20.53 | 20.53 | -0.04 (-0.19%) | 34,867,119 |
14 Aug 2015 | CNY | 20.72 | 22.36 | 20.18 | 20.57 | 20.57 | -1.03 (-4.77%) | 46,685,072 |
13 Aug 2015 | CNY | 20.4 | 21.6 | 20.05 | 21.6 | 21.6 | +1.96 (+9.98%) | 52,606,438 |
12 Aug 2015 | CNY | 18.5 | 19.64 | 17.76 | 19.64 | 19.64 | +1.79 (+10.03%) | 42,057,211 |
11 Aug 2015 | CNY | 16.16 | 17.85 | 16.08 | 17.85 | 17.85 | +1.62 (+9.98%) | 28,503,609 |
10 Aug 2015 | CNY | 15.41 | 16.35 | 15.4 | 16.23 | 16.23 | +0.72 (+4.64%) | 16,106,640 |
7 Aug 2015 | CNY | 15.57 | 15.69 | 15.18 | 15.51 | 15.51 | +0.11 (+0.71%) | 14,393,474 |
6 Aug 2015 | CNY | 14.29 | 15.52 | 14.2 | 15.4 | 15.4 | +0.79 (+5.41%) | 12,641,583 |
5 Aug 2015 | CNY | 14.51 | 14.8 | 14.17 | 14.61 | 14.61 | +0.07 (+0.48%) | 8,954,163 |
4 Aug 2015 | CNY | 13.68 | 14.58 | 13.55 | 14.54 | 14.54 | +0.8 (+5.82%) | 7,885,271 |
3 Aug 2015 | CNY | 13.5 | 14.19 | 13 | 13.74 | 13.74 | -0.5 (-3.51%) | 5,889,212 |