Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | CNY | 12.95 | 13.47 | 12.75 | 13.09 | 13.09 | +0.03 (+0.23%) | 55,310,547 |
6 May 2015 | CNY | 13.78 | 14.19 | 12.6 | 13.06 | 13.06 | -0.67 (-4.88%) | 72,528,468 |
5 May 2015 | CNY | 15.14 | 15.55 | 13.73 | 13.73 | 13.73 | -1.53 (-10.03%) | 95,534,902 |
4 May 2015 | CNY | 15.4 | 15.66 | 14.84 | 15.26 | 15.26 | -0.5 (-3.17%) | 67,512,583 |
30 Apr 2015 | CNY | 15.61 | 16.78 | 15.5 | 15.76 | 15.76 | -0.39 (-2.41%) | 88,133,297 |
29 Apr 2015 | CNY | 16.4 | 16.96 | 15.18 | 16.15 | 16.15 | +0.11 (+0.69%) | 137,191,976 |
28 Apr 2015 | CNY | 14.59 | 16.04 | 14.58 | 16.04 | 16.04 | +1.46 (+10.01%) | 138,759,553 |
27 Apr 2015 | CNY | 14.5 | 15.48 | 14.5 | 14.58 | 14.58 | +0.38 (+2.68%) | 82,585,606 |
24 Apr 2015 | CNY | 14.15 | 14.63 | 13.98 | 14.2 | 14.2 | -0.43 (-2.94%) | 64,305,750 |
23 Apr 2015 | CNY | 14.45 | 15.18 | 14.07 | 14.63 | 14.63 | -0.02 (-0.14%) | 112,033,561 |
22 Apr 2015 | CNY | 13.54 | 14.71 | 13.26 | 14.65 | 14.65 | +1.28 (+9.57%) | 126,996,495 |
21 Apr 2015 | CNY | 12.9 | 13.77 | 12.64 | 13.37 | 13.37 | +0.39 (+3.00%) | 89,262,006 |
20 Apr 2015 | CNY | 13.5 | 13.9 | 12.97 | 12.98 | 12.98 | -1.07 (-7.62%) | 124,696,403 |
17 Apr 2015 | CNY | 14 | 14.96 | 13.6 | 14.05 | 14.05 | +0.38 (+2.78%) | 150,542,967 |
16 Apr 2015 | CNY | 12.09 | 13.67 | 11.89 | 13.67 | 13.67 | +1.24 (+9.98%) | 149,486,802 |
15 Apr 2015 | CNY | 11.6 | 12.77 | 11.51 | 12.43 | 12.43 | +0.82 (+7.06%) | 97,443,483 |
14 Apr 2015 | CNY | 11.65 | 11.75 | 11.4 | 11.61 | 11.61 | -0.26 (-2.19%) | 59,070,622 |
13 Apr 2015 | CNY | 12.15 | 12.44 | 11.55 | 11.87 | 11.87 | -0.23 (-1.90%) | 110,030,052 |
10 Apr 2015 | CNY | 11.39 | 12.1 | 11.1 | 12.1 | 12.1 | +1.1 (+10.00%) | 93,661,856 |
9 Apr 2015 | CNY | 10.05 | 11 | 9.98 | 11 | 11 | +1 (+10%) | 112,779,451 |
8 Apr 2015 | CNY | 10.26 | 10.3 | 9.9 | 10 | 10 | -0.28 (-2.72%) | 45,117,415 |
7 Apr 2015 | CNY | 10.44 | 10.49 | 10.2 | 10.28 | 10.28 | -0.01 (-0.10%) | 46,578,426 |
3 Apr 2015 | CNY | 9.92 | 10.37 | 9.84 | 10.29 | 10.29 | +0.29 (+2.90%) | 51,169,557 |
2 Apr 2015 | CNY | 9.86 | 10.08 | 9.79 | 10 | 10 | +0.14 (+1.42%) | 35,850,181 |
1 Apr 2015 | CNY | 9.83 | 9.95 | 9.66 | 9.86 | 9.86 | +0.02 (+0.20%) | 34,190,448 |
31 Mar 2015 | CNY | 10.15 | 10.19 | 9.8 | 9.84 | 9.84 | -0.27 (-2.67%) | 43,328,133 |
30 Mar 2015 | CNY | 10.03 | 10.25 | 9.9 | 10.11 | 10.11 | +0.09 (+0.90%) | 44,630,134 |
27 Mar 2015 | CNY | 10.04 | 10.27 | 9.91 | 10.02 | 10.02 | -0.01 (-0.10%) | 43,059,460 |
26 Mar 2015 | CNY | 9.65 | 10.57 | 9.53 | 10.03 | 10.03 | +0.3 (+3.08%) | 99,735,152 |
25 Mar 2015 | CNY | 9.1 | 9.92 | 8.99 | 9.73 | 9.73 | +0.63 (+6.92%) | 97,098,438 |