Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2015 | CNY | 19.89 | 19.89 | 18.18 | 19.5 | 19.5 | -0.55 (-2.74%) | 10,451,964 |
3 Jun 2015 | CNY | 20.55 | 20.75 | 19.41 | 20.05 | 20.05 | -0.58 (-2.81%) | 13,864,745 |
2 Jun 2015 | CNY | 20.01 | 21.16 | 20 | 20.63 | 20.63 | +0.8 (+4.03%) | 11,679,178 |
1 Jun 2015 | CNY | 19.3 | 20.02 | 19.12 | 19.83 | 19.83 | +0.79 (+4.15%) | 10,075,074 |
29 May 2015 | CNY | 18.55 | 19.8 | 17.17 | 19.04 | 19.04 | +0.37 (+1.98%) | 18,008,480 |
28 May 2015 | CNY | 20.75 | 20.9 | 18.63 | 18.67 | 18.67 | -2.03 (-9.81%) | 20,450,822 |
27 May 2015 | CNY | 19.86 | 21.16 | 19.85 | 20.7 | 20.7 | +1.25 (+6.43%) | 22,370,713 |
26 May 2015 | CNY | 18 | 19.45 | 18 | 19.45 | 19.45 | +1.77 (+10.01%) | 23,318,274 |
25 May 2015 | CNY | 17.5 | 18.2 | 17.4 | 17.68 | 17.68 | +0.35 (+2.02%) | 16,748,827 |
22 May 2015 | CNY | 17.46 | 17.76 | 17.09 | 17.33 | 17.33 | -0.17 (-0.97%) | 11,917,602 |
21 May 2015 | CNY | 16.88 | 17.6 | 16.6 | 17.5 | 17.5 | +0.56 (+3.31%) | 14,002,746 |
20 May 2015 | CNY | 16.99 | 17.76 | 16.8 | 16.94 | 16.94 | -0.04 (-0.24%) | 11,932,248 |
19 May 2015 | CNY | 16.81 | 17.29 | 16.55 | 16.98 | 16.98 | +0.22 (+1.31%) | 9,733,092 |
18 May 2015 | CNY | 15.81 | 17.02 | 15.61 | 16.76 | 16.76 | +0.95 (+6.01%) | 15,709,654 |
15 May 2015 | CNY | 16.15 | 16.15 | 15.5 | 15.81 | 15.81 | -0.47 (-2.89%) | 11,184,510 |
14 May 2015 | CNY | 16.4 | 17 | 16.26 | 16.28 | 16.28 | -0.23 (-1.39%) | 13,360,752 |
13 May 2015 | CNY | 16.13 | 17.5 | 15.87 | 16.51 | 16.51 | +0.38 (+2.36%) | 20,016,294 |
12 May 2015 | CNY | 15.99 | 16.35 | 15.81 | 16.13 | 16.13 | 0.0 (0.0%) | 17,929,178 |
11 May 2015 | CNY | 15.24 | 16.3 | 14.98 | 16.13 | 16.13 | +0.95 (+6.26%) | 28,559,750 |
8 May 2015 | CNY | 15 | 15.38 | 14.6 | 15.18 | 15.18 | +0.2 (+1.34%) | 20,797,762 |
7 May 2015 | CNY | 14.68 | 15.49 | 13.8 | 14.98 | 14.98 | +0.71 (+4.98%) | 23,872,709 |
4 May 2015 | CNY | 14.51 | 14.58 | 14.15 | 14.27 | 14.27 | -0.23 (-1.59%) | 6,901,804 |
30 Apr 2015 | CNY | 14.54 | 14.85 | 14.5 | 14.5 | 14.5 | -0.04 (-0.28%) | 11,402,228 |
29 Apr 2015 | CNY | 14.3 | 14.68 | 13.99 | 14.54 | 14.54 | +0.13 (+0.90%) | 8,899,127 |
28 Apr 2015 | CNY | 14.65 | 14.93 | 14 | 14.41 | 14.41 | -0.24 (-1.64%) | 11,170,206 |
27 Apr 2015 | CNY | 14.63 | 15.28 | 14.52 | 14.65 | 14.65 | +0.05 (+0.34%) | 17,220,544 |
24 Apr 2015 | CNY | 14.39 | 14.66 | 14.15 | 14.6 | 14.6 | +0.18 (+1.25%) | 14,841,713 |
23 Apr 2015 | CNY | 14.14 | 14.57 | 13.89 | 14.42 | 14.42 | +0.3 (+2.12%) | 12,434,078 |
22 Apr 2015 | CNY | 13.68 | 14.2 | 13.68 | 14.12 | 14.12 | +0.47 (+3.44%) | 8,635,785 |
21 Apr 2015 | CNY | 13.3 | 13.7 | 13.24 | 13.65 | 13.65 | +0.35 (+2.63%) | 5,179,137 |