Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2015 | CNY | 16.3 | 16.85 | 15.09 | 15.09 | 15.09 | -1.68 (-10.02%) | 46,559,872 |
24 Jul 2015 | CNY | 17.45 | 17.73 | 16.38 | 16.77 | 16.77 | -0.62 (-3.57%) | 62,186,254 |
23 Jul 2015 | CNY | 16.29 | 17.5 | 16.15 | 17.39 | 17.39 | +1.06 (+6.49%) | 60,029,770 |
22 Jul 2015 | CNY | 16.75 | 16.91 | 15.9 | 16.33 | 16.33 | -0.45 (-2.68%) | 55,466,385 |
21 Jul 2015 | CNY | 15.5 | 17.08 | 15.3 | 16.78 | 16.78 | +0.92 (+5.80%) | 62,189,483 |
20 Jul 2015 | CNY | 15.45 | 16.29 | 15.02 | 15.86 | 15.86 | +0.42 (+2.72%) | 77,632,929 |
17 Jul 2015 | CNY | 14.26 | 15.59 | 13.9 | 15.44 | 15.44 | +1.27 (+8.96%) | 74,753,653 |
16 Jul 2015 | CNY | 13.08 | 14.8 | 12.56 | 14.17 | 14.17 | +0.21 (+1.50%) | 65,277,625 |
15 Jul 2015 | CNY | 15 | 15 | 12.98 | 13.96 | 13.96 | +0.32 (+2.35%) | 106,386,056 |
14 Jul 2015 | CNY | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | +1.24 (+10%) | 1,678,302 |
7 Jul 2015 | CNY | 12.4 | 12.43 | 12.4 | 12.4 | 12.4 | -1.38 (-10.01%) | 11,297,300 |
6 Jul 2015 | CNY | 15.5 | 16.4 | 13.78 | 13.78 | 13.78 | -1.53 (-9.99%) | 98,162,702 |
3 Jul 2015 | CNY | 15.31 | 16.3 | 15.31 | 15.31 | 15.31 | -1.7 (-9.99%) | 31,046,920 |
2 Jul 2015 | CNY | 17.06 | 17.57 | 17.01 | 17.01 | 17.01 | -1.89 (-10.00%) | 37,620,002 |
1 Jul 2015 | CNY | 20.8 | 20.99 | 18.9 | 18.9 | 18.9 | -2.1 (-10%) | 51,274,298 |
30 Jun 2015 | CNY | 18.95 | 21.66 | 18.95 | 21 | 21 | -0.06 (-0.28%) | 53,195,375 |
29 Jun 2015 | CNY | 23.8 | 23.9 | 21.06 | 21.06 | 21.06 | -2.34 (-10%) | 19,710,853 |
26 Jun 2015 | CNY | 24.79 | 25.02 | 23.4 | 23.4 | 23.4 | -2.6 (-10%) | 19,702,681 |
25 Jun 2015 | CNY | 26.26 | 26.78 | 23.7 | 26 | 26 | -0.18 (-0.69%) | 25,813,386 |
24 Jun 2015 | CNY | 26.72 | 27.27 | 24.8 | 26.18 | 26.18 | +0.27 (+1.04%) | 26,381,719 |
23 Jun 2015 | CNY | 27.37 | 27.98 | 24.47 | 25.91 | 25.91 | -1.38 (-5.06%) | 31,633,625 |
19 Jun 2015 | CNY | 28.35 | 28.88 | 26.69 | 27.29 | 27.29 | -1.92 (-6.57%) | 22,642,990 |
18 Jun 2015 | CNY | 30.59 | 30.99 | 28.98 | 29.21 | 29.21 | -0.79 (-2.63%) | 20,712,855 |
17 Jun 2015 | CNY | 30.41 | 31.1 | 27.72 | 30 | 30 | -0.3 (-0.99%) | 30,849,215 |
16 Jun 2015 | CNY | 30.6 | 32 | 29.3 | 30.3 | 30.3 | -0.29 (-0.95%) | 31,211,602 |
15 Jun 2015 | CNY | 31.9 | 33.68 | 30.45 | 30.59 | 30.59 | -0.61 (-1.96%) | 44,359,734 |
12 Jun 2015 | CNY | 28.75 | 31.6 | 28.75 | 31.2 | 31.2 | +2.46 (+8.56%) | 39,405,865 |
11 Jun 2015 | CNY | 27.12 | 29 | 26.5 | 28.74 | 28.74 | +1.73 (+6.41%) | 37,084,242 |
10 Jun 2015 | CNY | 26.6 | 27.25 | 25.8 | 27.01 | 27.01 | +0.39 (+1.47%) | 28,241,717 |
9 Jun 2015 | CNY | 25.3 | 27.33 | 24.55 | 26.62 | 26.62 | +1.19 (+4.68%) | 33,477,963 |