Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | CNY | 14.36 | 14.5 | 12.65 | 12.65 | 12.65 | -1.41 (-10.03%) | 41,768,157 |
26 Jun 2015 | CNY | 15 | 15 | 14.06 | 14.06 | 14.06 | -1.56 (-9.99%) | 29,534,073 |
25 Jun 2015 | CNY | 17.09 | 17.24 | 15.3 | 15.62 | 15.62 | -1.37 (-8.06%) | 36,789,394 |
24 Jun 2015 | CNY | 16.4 | 17.1 | 16.25 | 16.99 | 16.99 | +0.7 (+4.30%) | 37,794,565 |
23 Jun 2015 | CNY | 16.55 | 17.18 | 15.36 | 16.29 | 16.29 | -0.78 (-4.57%) | 40,118,206 |
19 Jun 2015 | CNY | 18.4 | 18.4 | 17.07 | 17.07 | 17.07 | -1.9 (-10.02%) | 36,322,879 |
18 Jun 2015 | CNY | 19.44 | 20.37 | 18.9 | 18.97 | 18.97 | -0.42 (-2.17%) | 54,951,500 |
17 Jun 2015 | CNY | 19.19 | 19.6 | 18.22 | 19.39 | 19.39 | -0.04 (-0.21%) | 47,261,461 |
16 Jun 2015 | CNY | 18.4 | 20.01 | 18 | 19.43 | 19.43 | +1.2 (+6.58%) | 77,918,541 |
15 Jun 2015 | CNY | 19.07 | 19.08 | 18.19 | 18.23 | 18.23 | -0.75 (-3.95%) | 43,878,511 |
12 Jun 2015 | CNY | 18.35 | 19.72 | 18.01 | 18.98 | 18.98 | +0.73 (+4%) | 63,951,662 |
11 Jun 2015 | CNY | 17.19 | 18.34 | 17.02 | 18.25 | 18.25 | +0.97 (+5.61%) | 57,375,770 |
10 Jun 2015 | CNY | 16.64 | 17.68 | 16.5 | 17.28 | 17.28 | +0.49 (+2.92%) | 51,756,276 |
9 Jun 2015 | CNY | 17.23 | 17.4 | 16.45 | 16.79 | 16.79 | -0.39 (-2.27%) | 42,653,311 |
8 Jun 2015 | CNY | 16.8 | 17.7 | 16.73 | 17.18 | 17.18 | +0.78 (+4.76%) | 66,872,981 |
5 Jun 2015 | CNY | 16.25 | 16.88 | 15.89 | 16.4 | 16.4 | +0.29 (+1.80%) | 46,517,413 |
4 Jun 2015 | CNY | 16.58 | 16.58 | 15.01 | 16.11 | 16.11 | -0.5 (-3.01%) | 35,151,115 |
3 Jun 2015 | CNY | 17.06 | 17.28 | 16.01 | 16.61 | 16.61 | -0.43 (-2.52%) | 45,260,475 |
2 Jun 2015 | CNY | 16.29 | 17.05 | 16.18 | 17.04 | 17.04 | +0.99 (+6.17%) | 53,061,117 |
1 Jun 2015 | CNY | 15.14 | 16.64 | 15.1 | 16.05 | 16.05 | +0.78 (+5.11%) | 50,488,330 |
29 May 2015 | CNY | 15.1 | 15.8 | 14.51 | 15.27 | 15.27 | -0.7 (-4.38%) | 52,869,471 |
28 May 2015 | CNY | 17.7 | 17.71 | 15.97 | 15.97 | 15.97 | -1.77 (-9.98%) | 61,553,006 |
27 May 2015 | CNY | 17.71 | 18.74 | 17.7 | 17.74 | 17.74 | +0.03 (+0.17%) | 60,772,214 |
26 May 2015 | CNY | 16.3 | 17.71 | 15.83 | 17.71 | 17.71 | +1.61 (+10%) | 66,815,452 |
25 May 2015 | CNY | 15.78 | 16.3 | 15.52 | 16.1 | 16.1 | +0.32 (+2.03%) | 44,531,754 |
22 May 2015 | CNY | 15.62 | 15.94 | 15.3 | 15.78 | 15.78 | +0.45 (+2.94%) | 43,303,067 |
21 May 2015 | CNY | 14.99 | 15.36 | 14.75 | 15.33 | 15.33 | +0.34 (+2.27%) | 37,960,106 |
20 May 2015 | CNY | 14.75 | 15.43 | 14.65 | 14.99 | 14.99 | +0.13 (+0.87%) | 44,987,646 |
19 May 2015 | CNY | 14.98 | 15.03 | 14.55 | 14.86 | 14.86 | +0.16 (+1.09%) | 30,855,723 |
18 May 2015 | CNY | 14.44 | 15 | 14.34 | 14.7 | 14.7 | +0.33 (+2.30%) | 37,981,824 |