Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2015 | CNY | 17.7 | 17.72 | 16.6 | 16.65 | 16.65 | -1.08 (-6.09%) | 25,105,073 |
17 Jun 2015 | CNY | 17.03 | 18 | 16.23 | 17.73 | 17.73 | +0.47 (+2.72%) | 31,005,184 |
16 Jun 2015 | CNY | 17.6 | 17.79 | 16.4 | 17.26 | 17.26 | -0.85 (-4.69%) | 37,474,858 |
15 Jun 2015 | CNY | 19.14 | 19.19 | 18.02 | 18.11 | 18.11 | -1.03 (-5.38%) | 54,040,128 |
12 Jun 2015 | CNY | 17.9 | 19.14 | 17.45 | 19.14 | 19.14 | +1.74 (+10.00%) | 78,196,026 |
11 Jun 2015 | CNY | 16 | 17.4 | 15.5 | 17.4 | 17.4 | +1.58 (+9.99%) | 52,364,919 |
10 Jun 2015 | CNY | 15.8 | 16.6 | 15.29 | 15.82 | 15.82 | +0.15 (+0.96%) | 58,460,679 |
9 Jun 2015 | CNY | 15.2 | 16.18 | 14.75 | 15.67 | 15.67 | +0.48 (+3.16%) | 49,310,353 |
8 Jun 2015 | CNY | 14.33 | 15.39 | 14.05 | 15.19 | 15.19 | +0.8 (+5.56%) | 52,785,827 |
5 Jun 2015 | CNY | 14.5 | 14.85 | 14 | 14.39 | 14.39 | +0.14 (+0.98%) | 37,044,569 |
4 Jun 2015 | CNY | 14.6 | 14.7 | 13.31 | 14.25 | 14.25 | -0.34 (-2.33%) | 34,414,125 |
3 Jun 2015 | CNY | 15 | 15.2 | 14.25 | 14.59 | 14.59 | -0.31 (-2.08%) | 33,667,322 |
2 Jun 2015 | CNY | 14.6 | 15.23 | 14.4 | 14.9 | 14.9 | +0.55 (+3.83%) | 40,654,041 |
1 Jun 2015 | CNY | 13.28 | 14.35 | 13.15 | 14.35 | 14.35 | +1.25 (+9.54%) | 43,797,255 |
29 May 2015 | CNY | 12.89 | 13.32 | 12.03 | 13.1 | 13.1 | +0.2 (+1.55%) | 42,306,012 |
28 May 2015 | CNY | 14.14 | 14.39 | 12.71 | 12.9 | 12.9 | -1.22 (-8.64%) | 55,342,097 |
27 May 2015 | CNY | 13.36 | 14.48 | 12.97 | 14.12 | 14.12 | +0.9 (+6.81%) | 57,691,445 |
26 May 2015 | CNY | 12.7 | 13.4 | 12.46 | 13.22 | 13.22 | +0.52 (+4.09%) | 56,631,226 |
25 May 2015 | CNY | 12.34 | 12.84 | 12.11 | 12.7 | 12.7 | +0.35 (+2.83%) | 48,804,878 |
22 May 2015 | CNY | 12.32 | 12.65 | 11.8 | 12.35 | 12.35 | +0.11 (+0.90%) | 61,994,969 |
21 May 2015 | CNY | 11.7 | 12.38 | 11.53 | 12.24 | 12.24 | +0.6 (+5.15%) | 42,309,460 |
20 May 2015 | CNY | 11.33 | 11.66 | 11.23 | 11.64 | 11.64 | +0.36 (+3.19%) | 39,202,711 |
19 May 2015 | CNY | 11.02 | 11.28 | 11.02 | 11.28 | 11.28 | +0.27 (+2.45%) | 24,475,653 |
18 May 2015 | CNY | 11.09 | 11.25 | 10.92 | 11.01 | 11.01 | -0.17 (-1.52%) | 23,869,204 |
15 May 2015 | CNY | 11.5 | 11.54 | 11.02 | 11.18 | 11.18 | -0.31 (-2.70%) | 27,324,417 |
14 May 2015 | CNY | 11.36 | 11.57 | 11.16 | 11.49 | 11.49 | +0.15 (+1.32%) | 36,864,519 |
13 May 2015 | CNY | 10.99 | 11.54 | 10.83 | 11.34 | 11.34 | +0.36 (+3.28%) | 39,894,068 |
12 May 2015 | CNY | 11 | 11.02 | 10.8 | 10.98 | 10.98 | +0.03 (+0.27%) | 26,117,698 |
11 May 2015 | CNY | 10.72 | 10.96 | 10.66 | 10.95 | 10.95 | +0.32 (+3.01%) | 29,983,806 |
8 May 2015 | CNY | 10.48 | 10.69 | 10.31 | 10.63 | 10.63 | +0.29 (+2.80%) | 24,586,471 |