Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | CNY | 9.28 | 9.65 | 9.27 | 9.51 | 9.51 | +0.05 (+0.53%) | 28,991,388 |
30 Jul 2015 | CNY | 9.7 | 9.97 | 9.45 | 9.46 | 9.46 | -0.28 (-2.87%) | 34,748,036 |
29 Jul 2015 | CNY | 9.31 | 9.75 | 8.75 | 9.74 | 9.74 | +0.54 (+5.87%) | 39,211,714 |
28 Jul 2015 | CNY | 9 | 9.58 | 8.55 | 9.2 | 9.2 | -0.3 (-3.16%) | 54,605,686 |
27 Jul 2015 | CNY | 10.22 | 10.57 | 9.5 | 9.5 | 9.5 | -1.06 (-10.04%) | 45,708,729 |
24 Jul 2015 | CNY | 10.96 | 11.2 | 10.42 | 10.56 | 10.56 | -0.39 (-3.56%) | 57,424,339 |
23 Jul 2015 | CNY | 10.5 | 11.07 | 10.38 | 10.95 | 10.95 | +0.46 (+4.39%) | 58,621,082 |
22 Jul 2015 | CNY | 10.4 | 10.67 | 10.05 | 10.49 | 10.49 | +0.04 (+0.38%) | 57,808,837 |
21 Jul 2015 | CNY | 9.9 | 10.67 | 9.8 | 10.45 | 10.45 | +0.35 (+3.47%) | 67,013,859 |
20 Jul 2015 | CNY | 9.93 | 10.46 | 9.78 | 10.1 | 10.1 | +0.08 (+0.80%) | 68,200,723 |
17 Jul 2015 | CNY | 9.36 | 10.2 | 9.18 | 10.02 | 10.02 | +0.7 (+7.51%) | 58,491,588 |
16 Jul 2015 | CNY | 8.65 | 9.72 | 8.41 | 9.32 | 9.32 | +0.08 (+0.87%) | 73,668,416 |
15 Jul 2015 | CNY | 9.24 | 9.24 | 9.01 | 9.24 | 9.24 | +0.84 (+10%) | 108,495,956 |
14 Jul 2015 | CNY | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.76 (+9.95%) | 762,501 |
13 Jul 2015 | CNY | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
10 Jul 2015 | CNY | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
9 Jul 2015 | CNY | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
8 Jul 2015 | CNY | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
7 Jul 2015 | CNY | 8.27 | 8.27 | 7.64 | 7.64 | 7.64 | -0.85 (-10.01%) | 51,314,836 |
6 Jul 2015 | CNY | 10.05 | 10.05 | 8.23 | 8.49 | 8.49 | -0.65 (-7.11%) | 66,914,342 |
3 Jul 2015 | CNY | 9.62 | 10.17 | 9.14 | 9.14 | 9.14 | -1.02 (-10.04%) | 49,696,405 |
2 Jul 2015 | CNY | 11.2 | 11.4 | 10.16 | 10.16 | 10.16 | -1.13 (-10.01%) | 37,266,539 |
1 Jul 2015 | CNY | 11.9 | 12.58 | 11.25 | 11.29 | 11.29 | -0.96 (-7.84%) | 33,429,655 |
30 Jun 2015 | CNY | 11.52 | 12.43 | 10.4 | 12.25 | 12.25 | +0.69 (+5.97%) | 43,186,559 |
29 Jun 2015 | CNY | 13.35 | 13.4 | 11.56 | 11.56 | 11.56 | -1.28 (-9.97%) | 34,558,774 |
26 Jun 2015 | CNY | 13.75 | 13.75 | 12.84 | 12.84 | 12.84 | -1.43 (-10.02%) | 30,111,319 |
25 Jun 2015 | CNY | 15.18 | 15.28 | 14.03 | 14.27 | 14.27 | -0.81 (-5.37%) | 26,405,987 |
24 Jun 2015 | CNY | 15 | 15.49 | 14.51 | 15.08 | 15.08 | +0.3 (+2.03%) | 27,932,167 |
23 Jun 2015 | CNY | 14.8 | 15.1 | 13.58 | 14.78 | 14.78 | -0.21 (-1.40%) | 27,738,680 |
19 Jun 2015 | CNY | 16.16 | 16.26 | 14.99 | 14.99 | 14.99 | -1.66 (-9.97%) | 28,089,599 |