Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | CNY | 25.01 | 25.26 | 21.97 | 21.97 | 21.97 | -2.44 (-10.00%) | 33,611,694 |
26 Jun 2015 | CNY | 26.15 | 26.15 | 24.41 | 24.41 | 24.41 | -2.71 (-9.99%) | 23,067,478 |
25 Jun 2015 | CNY | 29.29 | 29.33 | 26.3 | 27.12 | 27.12 | -1.86 (-6.42%) | 20,108,120 |
24 Jun 2015 | CNY | 28.5 | 29.29 | 28 | 28.98 | 28.98 | +0.95 (+3.39%) | 18,883,913 |
23 Jun 2015 | CNY | 29.11 | 29.47 | 25.57 | 28.03 | 28.03 | -0.27 (-0.95%) | 22,044,411 |
19 Jun 2015 | CNY | 29.01 | 29.48 | 27.5 | 28.3 | 28.3 | -1.49 (-5.00%) | 19,673,609 |
18 Jun 2015 | CNY | 31.59 | 31.6 | 29.6 | 29.79 | 29.79 | -1.78 (-5.64%) | 17,934,915 |
17 Jun 2015 | CNY | 29.84 | 31.79 | 29.32 | 31.57 | 31.57 | +1.78 (+5.98%) | 20,511,462 |
16 Jun 2015 | CNY | 31.7 | 31.7 | 29.5 | 29.79 | 29.79 | -2.09 (-6.56%) | 24,617,169 |
15 Jun 2015 | CNY | 33.88 | 33.88 | 31.8 | 31.88 | 31.88 | -2.02 (-5.96%) | 27,776,209 |
12 Jun 2015 | CNY | 35 | 35.21 | 33.82 | 33.9 | 33.9 | -0.7 (-2.02%) | 23,643,726 |
11 Jun 2015 | CNY | 33.8 | 35.05 | 33.51 | 34.6 | 34.6 | +1.31 (+3.94%) | 30,234,685 |
10 Jun 2015 | CNY | 32.01 | 33.47 | 32 | 33.29 | 33.29 | +1.31 (+4.10%) | 27,782,959 |
9 Jun 2015 | CNY | 32.28 | 33.3 | 31.43 | 31.98 | 31.98 | -0.25 (-0.78%) | 25,525,295 |
8 Jun 2015 | CNY | 33.7 | 33.7 | 31.51 | 32.23 | 32.23 | -1.47 (-4.36%) | 28,685,245 |
5 Jun 2015 | CNY | 34.31 | 35.15 | 32.73 | 33.7 | 33.7 | -0.35 (-1.03%) | 30,505,243 |
4 Jun 2015 | CNY | 35.95 | 35.95 | 32.5 | 34.05 | 34.05 | -1.89 (-5.26%) | 30,887,027 |
3 Jun 2015 | CNY | 36.95 | 38.49 | 35 | 35.94 | 35.94 | -0.79 (-2.15%) | 38,244,876 |
2 Jun 2015 | CNY | 35.58 | 36.8 | 35 | 36.73 | 36.73 | +1.9 (+5.46%) | 32,491,686 |
1 Jun 2015 | CNY | 32.37 | 34.99 | 32.37 | 34.83 | 34.83 | +2.9 (+9.08%) | 25,260,098 |
29 May 2015 | CNY | 32.18 | 33.33 | 30.01 | 31.93 | 31.93 | -0.27 (-0.84%) | 27,684,747 |
28 May 2015 | CNY | 35.2 | 36.35 | 32.15 | 32.2 | 32.2 | -3.45 (-9.68%) | 36,670,660 |
27 May 2015 | CNY | 36.62 | 37.45 | 35.16 | 35.65 | 35.65 | -0.96 (-2.62%) | 23,038,814 |
26 May 2015 | CNY | 36.7 | 37.6 | 35.9 | 36.61 | 36.61 | +0.76 (+2.12%) | 24,876,204 |
25 May 2015 | CNY | 35 | 36.97 | 34.1 | 35.85 | 35.85 | 0.0 (0.0%) | 23,278,575 |
22 May 2015 | CNY | 36.85 | 38.25 | 35.45 | 35.85 | 35.85 | -1 (-2.71%) | 26,980,220 |
21 May 2015 | CNY | 34.18 | 37.01 | 34.18 | 36.85 | 36.85 | +2.86 (+8.41%) | 29,811,482 |
20 May 2015 | CNY | 33.8 | 36.9 | 33.8 | 33.99 | 33.99 | -0.36 (-1.05%) | 35,673,821 |
19 May 2015 | CNY | 34 | 34.69 | 32 | 34.35 | 34.35 | +1.56 (+4.76%) | 38,525,523 |
18 May 2015 | CNY | 31 | 32.79 | 30.53 | 32.79 | 32.79 | +2.98 (+10.00%) | 45,516,079 |