Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | CNY | 18.1 | 18.76 | 17.7 | 18.48 | 18.48 | +0.76 (+4.29%) | 20,496,707 |
7 Aug 2015 | CNY | 17.35 | 17.88 | 17.35 | 17.72 | 17.72 | +0.54 (+3.14%) | 11,588,001 |
6 Aug 2015 | CNY | 17.2 | 17.8 | 16.9 | 17.18 | 17.18 | -0.44 (-2.50%) | 11,739,015 |
5 Aug 2015 | CNY | 17.79 | 18.42 | 17.35 | 17.62 | 17.62 | -0.26 (-1.45%) | 20,430,561 |
4 Aug 2015 | CNY | 16.82 | 17.89 | 16.55 | 17.88 | 17.88 | +0.91 (+5.36%) | 19,139,875 |
3 Aug 2015 | CNY | 16.51 | 17.04 | 15.68 | 16.97 | 16.97 | +0.03 (+0.18%) | 24,677,362 |
31 Jul 2015 | CNY | 16.1 | 17 | 16.08 | 16.94 | 16.94 | +0.53 (+3.23%) | 14,303,977 |
30 Jul 2015 | CNY | 17.08 | 17.55 | 16.36 | 16.41 | 16.41 | -0.9 (-5.20%) | 15,609,701 |
29 Jul 2015 | CNY | 16.63 | 17.34 | 15.91 | 17.31 | 17.31 | +1.07 (+6.59%) | 15,518,635 |
28 Jul 2015 | CNY | 15.76 | 16.81 | 14.63 | 16.24 | 16.24 | +0.15 (+0.93%) | 29,601,615 |
27 Jul 2015 | CNY | 17.35 | 18.52 | 16.09 | 16.09 | 16.09 | -1.79 (-10.01%) | 25,528,987 |
24 Jul 2015 | CNY | 18.62 | 18.75 | 17.6 | 17.88 | 17.88 | -0.75 (-4.03%) | 24,413,875 |
23 Jul 2015 | CNY | 18.11 | 18.9 | 18 | 18.63 | 18.63 | +0.3 (+1.64%) | 23,878,498 |
22 Jul 2015 | CNY | 18.5 | 19.01 | 17.56 | 18.33 | 18.33 | -0.08 (-0.43%) | 29,466,801 |
21 Jul 2015 | CNY | 17.41 | 18.52 | 17.15 | 18.41 | 18.41 | +0.54 (+3.02%) | 25,320,573 |
20 Jul 2015 | CNY | 17.8 | 18.54 | 17.08 | 17.87 | 17.87 | +0.07 (+0.39%) | 26,457,282 |
17 Jul 2015 | CNY | 16.92 | 18.11 | 16.76 | 17.8 | 17.8 | +1.05 (+6.27%) | 20,365,683 |
16 Jul 2015 | CNY | 15.97 | 17.23 | 14.86 | 16.75 | 16.75 | +0.78 (+4.88%) | 25,463,335 |
15 Jul 2015 | CNY | 17 | 17.31 | 15.97 | 15.97 | 15.97 | -1.77 (-9.98%) | 26,337,070 |
14 Jul 2015 | CNY | 18 | 19.12 | 16.01 | 17.74 | 17.74 | +0.21 (+1.20%) | 47,575,032 |
13 Jul 2015 | CNY | 16.75 | 17.53 | 16.75 | 17.53 | 17.53 | +1.59 (+9.97%) | 31,558,899 |
10 Jul 2015 | CNY | 15.8 | 15.94 | 14.9 | 15.94 | 15.94 | +1.45 (+10.01%) | 17,274,214 |
9 Jul 2015 | CNY | 13.17 | 14.49 | 13.17 | 14.49 | 14.49 | +1.32 (+10.02%) | 27,012,655 |
8 Jul 2015 | CNY | 10.85 | 13.27 | 10.85 | 13.17 | 13.17 | +1.11 (+9.20%) | 113,000,273 |
7 Jul 2015 | CNY | 12.7 | 12.79 | 12.06 | 12.06 | 12.06 | -1.34 (-10%) | 19,879,935 |
6 Jul 2015 | CNY | 15.38 | 15.38 | 12.58 | 13.4 | 13.4 | -0.58 (-4.15%) | 46,644,170 |
3 Jul 2015 | CNY | 14.8 | 16.3 | 13.98 | 13.98 | 13.98 | -1.55 (-9.98%) | 32,005,567 |
2 Jul 2015 | CNY | 17.32 | 17.95 | 15.53 | 15.53 | 15.53 | -1.72 (-9.97%) | 26,296,435 |
1 Jul 2015 | CNY | 18.16 | 19.28 | 17 | 17.25 | 17.25 | -1.23 (-6.66%) | 26,744,744 |
30 Jun 2015 | CNY | 16.65 | 18.5 | 15.43 | 18.48 | 18.48 | +1.34 (+7.82%) | 38,105,642 |