Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | CNY | 16.05 | 16.6 | 15.71 | 16.24 | 16.24 | -0.05 (-0.31%) | 8,515,213 |
14 May 2015 | CNY | 16.53 | 17 | 16.02 | 16.29 | 16.29 | -0.42 (-2.51%) | 14,071,529 |
13 May 2015 | CNY | 16.22 | 17.45 | 16.11 | 16.71 | 16.71 | +0.3 (+1.83%) | 19,572,891 |
12 May 2015 | CNY | 16.9 | 16.92 | 16.1 | 16.41 | 16.41 | -0.35 (-2.09%) | 19,659,033 |
11 May 2015 | CNY | 15.32 | 16.76 | 15.32 | 16.76 | 16.76 | +1.52 (+9.97%) | 21,500,950 |
8 May 2015 | CNY | 14.7 | 15.31 | 14.02 | 15.24 | 15.24 | +0.52 (+3.53%) | 19,205,664 |
7 May 2015 | CNY | 14.1 | 14.98 | 13.84 | 14.72 | 14.72 | +0.57 (+4.03%) | 21,938,677 |
6 May 2015 | CNY | 13.5 | 14.58 | 13.5 | 14.15 | 14.15 | +0.66 (+4.89%) | 19,840,301 |
5 May 2015 | CNY | 13.73 | 14.2 | 13.31 | 13.49 | 13.49 | -0.32 (-2.32%) | 12,502,785 |
4 May 2015 | CNY | 13.33 | 13.94 | 13.18 | 13.81 | 13.81 | +0.57 (+4.31%) | 12,697,526 |
30 Apr 2015 | CNY | 13.4 | 13.5 | 13 | 13.24 | 13.24 | -0.05 (-0.38%) | 8,839,029 |
29 Apr 2015 | CNY | 13.02 | 13.45 | 12.87 | 13.29 | 13.29 | +0.27 (+2.07%) | 8,847,467 |
28 Apr 2015 | CNY | 13.9 | 13.99 | 12.6 | 13.02 | 13.02 | -0.92 (-6.60%) | 14,566,821 |
27 Apr 2015 | CNY | 14.27 | 14.4 | 13.81 | 13.94 | 13.94 | -0.29 (-2.04%) | 13,029,009 |
24 Apr 2015 | CNY | 14 | 14.73 | 13.76 | 14.23 | 14.23 | +0.18 (+1.28%) | 13,779,590 |
23 Apr 2015 | CNY | 14.21 | 14.43 | 13.87 | 14.05 | 14.05 | -0.35 (-2.43%) | 15,209,136 |
22 Apr 2015 | CNY | 13.37 | 14.47 | 13.31 | 14.4 | 14.4 | +1.02 (+7.62%) | 22,384,355 |
21 Apr 2015 | CNY | 12.72 | 13.68 | 12.7 | 13.38 | 13.38 | +0.58 (+4.53%) | 9,600,391 |
20 Apr 2015 | CNY | 13.79 | 13.9 | 12.52 | 12.8 | 12.8 | -1.07 (-7.71%) | 16,828,562 |
17 Apr 2015 | CNY | 13.88 | 14.2 | 13.61 | 13.87 | 13.87 | -0.08 (-0.57%) | 16,035,706 |
16 Apr 2015 | CNY | 13.1 | 14.23 | 12.75 | 13.95 | 13.95 | +0.75 (+5.68%) | 22,154,648 |
15 Apr 2015 | CNY | 12.8 | 13.44 | 12.6 | 13.2 | 13.2 | +0.36 (+2.80%) | 16,669,446 |
14 Apr 2015 | CNY | 13.03 | 13.35 | 12.74 | 12.84 | 12.84 | -0.3 (-2.28%) | 14,471,268 |
13 Apr 2015 | CNY | 12.25 | 13.49 | 12.18 | 13.14 | 13.14 | +0.82 (+6.66%) | 24,457,456 |
10 Apr 2015 | CNY | 11.98 | 12.49 | 11.78 | 12.32 | 12.32 | +0.28 (+2.33%) | 7,051,225 |
9 Apr 2015 | CNY | 12.47 | 12.54 | 11.7 | 12.04 | 12.04 | -0.43 (-3.45%) | 12,590,346 |
8 Apr 2015 | CNY | 12.7 | 12.77 | 12.2 | 12.47 | 12.47 | -0.22 (-1.73%) | 12,176,417 |
7 Apr 2015 | CNY | 12.58 | 12.84 | 12.51 | 12.69 | 12.69 | -0.02 (-0.16%) | 15,310,512 |
3 Apr 2015 | CNY | 12.16 | 12.85 | 12.12 | 12.71 | 12.71 | +0.35 (+2.83%) | 24,929,314 |
2 Apr 2015 | CNY | 12.19 | 12.45 | 11.99 | 12.36 | 12.36 | +0.18 (+1.48%) | 14,070,360 |