Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2015 | CNY | 12 | 13.2 | 11.88 | 12.9 | 12.9 | +0.9 (+7.50%) | 46,456,614 |
29 Apr 2015 | CNY | 11.69 | 12.32 | 11.4 | 12 | 12 | +0.1 (+0.84%) | 31,136,105 |
28 Apr 2015 | CNY | 12.2 | 12.46 | 11.62 | 11.9 | 11.9 | -0.27 (-2.22%) | 49,763,421 |
27 Apr 2015 | CNY | 11.27 | 12.26 | 11.1 | 12.17 | 12.17 | +1.02 (+9.15%) | 58,835,059 |
24 Apr 2015 | CNY | 10.5 | 11.35 | 10.31 | 11.15 | 11.15 | +0.49 (+4.60%) | 50,410,782 |
23 Apr 2015 | CNY | 10.51 | 11.13 | 10.25 | 10.66 | 10.66 | +0.22 (+2.11%) | 43,948,072 |
22 Apr 2015 | CNY | 10.4 | 10.9 | 10.23 | 10.44 | 10.44 | +0.53 (+5.35%) | 64,011,298 |
21 Apr 2015 | CNY | 8.98 | 9.91 | 8.93 | 9.91 | 9.91 | +0.9 (+9.99%) | 49,352,764 |
20 Apr 2015 | CNY | 8.72 | 9.42 | 8.72 | 9.01 | 9.01 | +0.36 (+4.16%) | 64,271,065 |
17 Apr 2015 | CNY | 8.65 | 8.91 | 8.59 | 8.65 | 8.65 | +0.01 (+0.12%) | 24,559,276 |
16 Apr 2015 | CNY | 8.5 | 8.8 | 8.31 | 8.64 | 8.64 | +0.1 (+1.17%) | 18,396,227 |
15 Apr 2015 | CNY | 8.9 | 8.95 | 8.53 | 8.54 | 8.54 | -0.43 (-4.79%) | 19,433,701 |
14 Apr 2015 | CNY | 9.01 | 9.05 | 8.8 | 8.97 | 8.97 | -0.04 (-0.44%) | 22,975,457 |
13 Apr 2015 | CNY | 9 | 9.25 | 8.95 | 9.01 | 9.01 | +0.02 (+0.22%) | 27,390,443 |
10 Apr 2015 | CNY | 8.45 | 9.02 | 8.37 | 8.99 | 8.99 | +0.52 (+6.14%) | 30,047,081 |
9 Apr 2015 | CNY | 8.9 | 8.9 | 8.31 | 8.47 | 8.47 | -0.36 (-4.08%) | 29,106,808 |
8 Apr 2015 | CNY | 9.12 | 9.16 | 8.65 | 8.83 | 8.83 | -0.27 (-2.97%) | 33,442,800 |
7 Apr 2015 | CNY | 9 | 9.45 | 8.91 | 9.1 | 9.1 | +0.09 (+1.00%) | 37,310,210 |
3 Apr 2015 | CNY | 8.64 | 9.26 | 8.47 | 9.01 | 9.01 | +0.37 (+4.28%) | 47,020,808 |
2 Apr 2015 | CNY | 8.02 | 8.66 | 8.02 | 8.64 | 8.64 | +0.76 (+9.64%) | 53,261,710 |
1 Apr 2015 | CNY | 7.66 | 7.93 | 7.65 | 7.88 | 7.88 | +0.19 (+2.47%) | 21,146,183 |
31 Mar 2015 | CNY | 7.88 | 7.96 | 7.64 | 7.69 | 7.69 | -0.2 (-2.53%) | 22,664,587 |
30 Mar 2015 | CNY | 7.68 | 7.95 | 7.68 | 7.89 | 7.89 | +0.19 (+2.47%) | 19,305,504 |
27 Mar 2015 | CNY | 7.65 | 7.76 | 7.59 | 7.7 | 7.7 | +0.05 (+0.65%) | 14,528,777 |
26 Mar 2015 | CNY | 7.79 | 7.83 | 7.62 | 7.65 | 7.65 | -0.19 (-2.42%) | 20,479,606 |
25 Mar 2015 | CNY | 7.91 | 8.09 | 7.7 | 7.84 | 7.84 | -0.07 (-0.88%) | 20,056,102 |
24 Mar 2015 | CNY | 8.04 | 8.04 | 7.56 | 7.91 | 7.91 | -0.14 (-1.74%) | 29,562,409 |
23 Mar 2015 | CNY | 8.03 | 8.13 | 7.95 | 8.05 | 8.05 | +0.02 (+0.25%) | 21,354,681 |
20 Mar 2015 | CNY | 8 | 8.06 | 7.9 | 8.03 | 8.03 | -0.02 (-0.25%) | 19,271,369 |
19 Mar 2015 | CNY | 7.7 | 8.06 | 7.61 | 8.05 | 8.05 | +0.35 (+4.55%) | 27,646,141 |