Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | CNY | 25.3 | 25.3 | 23.59 | 23.59 | 23.59 | -2.62 (-10.00%) | 21,517,660 |
31 Aug 2015 | CNY | 27 | 28 | 25.6 | 26.21 | 26.21 | +0.19 (+0.73%) | 37,516,493 |
28 Aug 2015 | CNY | 24.17 | 26.02 | 24.13 | 26.02 | 26.02 | +2.37 (+10.02%) | 25,417,732 |
27 Aug 2015 | CNY | 23.98 | 24.44 | 20.8 | 23.65 | 23.65 | +0.79 (+3.46%) | 28,774,199 |
26 Aug 2015 | CNY | 22.9 | 26.1 | 22.86 | 22.86 | 22.86 | -2.54 (-10%) | 32,136,635 |
25 Aug 2015 | CNY | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | -2.82 (-9.99%) | 3,366,200 |
24 Aug 2015 | CNY | 30 | 30.46 | 28.22 | 28.22 | 28.22 | -3.13 (-9.98%) | 10,131,282 |
21 Aug 2015 | CNY | 32.15 | 35.3 | 31.03 | 31.35 | 31.35 | -2.28 (-6.78%) | 22,285,933 |
20 Aug 2015 | CNY | 36.7 | 37.18 | 33.63 | 33.63 | 33.63 | -3.73 (-9.98%) | 27,144,122 |
19 Aug 2015 | CNY | 33.61 | 38.29 | 33.38 | 37.36 | 37.36 | +1.46 (+4.07%) | 36,587,633 |
18 Aug 2015 | CNY | 41 | 41.99 | 35.54 | 35.9 | 35.9 | -3.59 (-9.09%) | 65,529,566 |
17 Aug 2015 | CNY | 35.8 | 39.49 | 35.5 | 39.49 | 39.49 | +3.59 (+10.00%) | 41,752,162 |
14 Aug 2015 | CNY | 34.3 | 36.96 | 33.38 | 35.9 | 35.9 | +1.66 (+4.85%) | 36,018,559 |
13 Aug 2015 | CNY | 33.1 | 34.5 | 32.15 | 34.24 | 34.24 | +0.19 (+0.56%) | 26,346,297 |
12 Aug 2015 | CNY | 35.79 | 36.59 | 34 | 34.05 | 34.05 | -1 (-2.85%) | 29,514,630 |
11 Aug 2015 | CNY | 35.78 | 36.77 | 34.21 | 35.05 | 35.05 | -1.2 (-3.31%) | 38,262,624 |
10 Aug 2015 | CNY | 34.61 | 37.1 | 33.81 | 36.25 | 36.25 | +1.72 (+4.98%) | 42,585,669 |
7 Aug 2015 | CNY | 34.75 | 35 | 33 | 34.53 | 34.53 | +1.11 (+3.32%) | 36,507,388 |
6 Aug 2015 | CNY | 33.98 | 36.63 | 33.2 | 33.42 | 33.42 | -2.66 (-7.37%) | 40,198,739 |
5 Aug 2015 | CNY | 37.3 | 38.68 | 34.71 | 36.08 | 36.08 | +0.52 (+1.46%) | 63,673,345 |
4 Aug 2015 | CNY | 31.02 | 35.56 | 31.02 | 35.56 | 35.56 | +3.23 (+9.99%) | 45,767,624 |
3 Aug 2015 | CNY | 33.88 | 35.86 | 32.33 | 32.33 | 32.33 | -3.59 (-9.99%) | 32,670,912 |
31 Jul 2015 | CNY | 38.38 | 39.8 | 34.72 | 35.92 | 35.92 | -2.46 (-6.41%) | 57,055,306 |
30 Jul 2015 | CNY | 36 | 38.38 | 35.59 | 38.38 | 38.38 | +3.49 (+10.00%) | 50,368,664 |
29 Jul 2015 | CNY | 32.89 | 34.89 | 32.5 | 34.89 | 34.89 | +3.17 (+9.99%) | 51,914,529 |
28 Jul 2015 | CNY | 27 | 31.72 | 26.51 | 31.72 | 31.72 | +2.88 (+9.99%) | 43,872,538 |
27 Jul 2015 | CNY | 31.49 | 33.58 | 28.81 | 28.84 | 28.84 | -3.17 (-9.90%) | 34,277,734 |
24 Jul 2015 | CNY | 30.76 | 34.5 | 30.76 | 32.01 | 32.01 | +0.32 (+1.01%) | 35,345,205 |
23 Jul 2015 | CNY | 30.24 | 32.4 | 29 | 31.69 | 31.69 | +1.19 (+3.90%) | 40,181,108 |
22 Jul 2015 | CNY | 27.1 | 30.5 | 27.1 | 30.5 | 30.5 | +2.77 (+9.99%) | 46,937,667 |