Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2015 | CNY | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | +0.82 (+4.98%) | 2,329,977 |
11 Jun 2015 | CNY | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +0.78 (+4.98%) | 2,131,534 |
10 Jun 2015 | CNY | 15.66 | 15.67 | 15.38 | 15.67 | 15.67 | +0.75 (+5.03%) | 6,514,496 |
9 Jun 2015 | CNY | 14.84 | 14.92 | 14.47 | 14.92 | 14.92 | +0.71 (+5.00%) | 16,067,227 |
8 Jun 2015 | CNY | 13.99 | 14.21 | 13.7 | 14.21 | 14.21 | +0.68 (+5.03%) | 20,488,787 |
5 Jun 2015 | CNY | 13.17 | 13.53 | 13.11 | 13.53 | 13.53 | +0.64 (+4.97%) | 28,088,085 |
4 Jun 2015 | CNY | 13.25 | 13.25 | 12.61 | 12.89 | 12.89 | -0.38 (-2.86%) | 18,174,891 |
3 Jun 2015 | CNY | 13.35 | 13.68 | 13.01 | 13.27 | 13.27 | -0.13 (-0.97%) | 19,172,623 |
2 Jun 2015 | CNY | 13.25 | 13.49 | 12.82 | 13.4 | 13.4 | +0.19 (+1.44%) | 21,552,982 |
1 Jun 2015 | CNY | 12.97 | 13.73 | 12.75 | 13.21 | 13.21 | -0.06 (-0.45%) | 18,839,060 |
29 May 2015 | CNY | 13.79 | 14.15 | 13.27 | 13.27 | 13.27 | -0.7 (-5.01%) | 28,505,516 |
28 May 2015 | CNY | 14.51 | 14.58 | 13.89 | 13.97 | 13.97 | +0.08 (+0.58%) | 30,758,882 |
27 May 2015 | CNY | 13.69 | 13.89 | 13 | 13.89 | 13.89 | +0.66 (+4.99%) | 29,998,113 |
26 May 2015 | CNY | 13.01 | 13.23 | 13.01 | 13.23 | 13.23 | +0.63 (+5%) | 21,373,292 |
25 May 2015 | CNY | 12.3 | 12.6 | 12.1 | 12.6 | 12.6 | +0.6 (+5%) | 18,698,265 |
22 May 2015 | CNY | 11.51 | 12 | 11.43 | 12 | 12 | +0.57 (+4.99%) | 19,130,671 |
21 May 2015 | CNY | 11.53 | 11.56 | 11.3 | 11.43 | 11.43 | -0.03 (-0.26%) | 9,614,592 |
20 May 2015 | CNY | 11.45 | 11.57 | 11.21 | 11.46 | 11.46 | +0.12 (+1.06%) | 9,945,048 |
19 May 2015 | CNY | 11.03 | 11.42 | 11.02 | 11.34 | 11.34 | +0.32 (+2.90%) | 7,677,854 |
18 May 2015 | CNY | 10.98 | 11.17 | 10.81 | 11.02 | 11.02 | -0.18 (-1.61%) | 7,877,814 |
15 May 2015 | CNY | 11.51 | 11.66 | 11.12 | 11.2 | 11.2 | -0.32 (-2.78%) | 9,023,285 |
14 May 2015 | CNY | 11.66 | 11.87 | 11.41 | 11.52 | 11.52 | -0.14 (-1.20%) | 9,165,397 |
13 May 2015 | CNY | 11.3 | 11.68 | 11.03 | 11.66 | 11.66 | +0.36 (+3.19%) | 13,811,383 |
12 May 2015 | CNY | 10.96 | 11.36 | 10.6 | 11.3 | 11.3 | +0.35 (+3.20%) | 11,478,959 |
11 May 2015 | CNY | 10.99 | 10.99 | 10.8 | 10.95 | 10.95 | +0.15 (+1.39%) | 11,797,287 |
8 May 2015 | CNY | 10.75 | 10.98 | 10.5 | 10.8 | 10.8 | +0.16 (+1.50%) | 8,175,006 |
7 May 2015 | CNY | 11.1 | 11.14 | 10.6 | 10.64 | 10.64 | -0.52 (-4.66%) | 9,904,374 |
6 May 2015 | CNY | 11.74 | 12 | 11.14 | 11.16 | 11.16 | -0.57 (-4.86%) | 10,590,801 |
5 May 2015 | CNY | 12.34 | 12.34 | 11.73 | 11.73 | 11.73 | -0.62 (-5.02%) | 15,233,499 |
4 May 2015 | CNY | 12.75 | 12.78 | 11.93 | 12.35 | 12.35 | -0.21 (-1.67%) | 14,538,885 |