Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2015 | CNY | 15.6 | 15.7 | 14.04 | 14.04 | 14.04 | -1.56 (-10%) | 14,314,528 |
17 Aug 2015 | CNY | 14.5 | 15.69 | 14.07 | 15.6 | 15.6 | +1.11 (+7.66%) | 17,638,587 |
14 Aug 2015 | CNY | 14.12 | 14.87 | 13.85 | 14.49 | 14.49 | +0.41 (+2.91%) | 13,267,022 |
13 Aug 2015 | CNY | 13.97 | 14.1 | 13.5 | 14.08 | 14.08 | +0.09 (+0.64%) | 7,196,716 |
12 Aug 2015 | CNY | 13.62 | 14.24 | 13.5 | 13.99 | 13.99 | +0.2 (+1.45%) | 8,066,179 |
11 Aug 2015 | CNY | 13.58 | 13.96 | 13.44 | 13.79 | 13.79 | +0.17 (+1.25%) | 7,747,675 |
10 Aug 2015 | CNY | 13.26 | 13.86 | 13.15 | 13.62 | 13.62 | +0.53 (+4.05%) | 8,099,446 |
7 Aug 2015 | CNY | 12.86 | 13.24 | 12.86 | 13.09 | 13.09 | +0.41 (+3.23%) | 4,940,850 |
6 Aug 2015 | CNY | 12.5 | 13 | 12.39 | 12.68 | 12.68 | -0.17 (-1.32%) | 3,042,379 |
5 Aug 2015 | CNY | 13.25 | 13.37 | 12.81 | 12.85 | 12.85 | -0.38 (-2.87%) | 4,271,444 |
4 Aug 2015 | CNY | 12.3 | 13.34 | 12.3 | 13.23 | 13.23 | +0.8 (+6.44%) | 5,211,716 |
3 Aug 2015 | CNY | 12.58 | 12.7 | 12 | 12.43 | 12.43 | -0.17 (-1.35%) | 3,853,396 |
31 Jul 2015 | CNY | 12.73 | 12.99 | 12.36 | 12.6 | 12.6 | -0.4 (-3.08%) | 3,059,630 |
30 Jul 2015 | CNY | 13.11 | 13.28 | 12.6 | 13 | 13 | -0.17 (-1.29%) | 4,599,534 |
29 Jul 2015 | CNY | 12.5 | 13.2 | 12.1 | 13.17 | 13.17 | +0.75 (+6.04%) | 4,437,747 |
28 Jul 2015 | CNY | 11.65 | 12.99 | 11.63 | 12.42 | 12.42 | -0.48 (-3.72%) | 7,924,150 |
27 Jul 2015 | CNY | 14 | 14.29 | 12.9 | 12.9 | 12.9 | -1.43 (-9.98%) | 6,408,819 |
24 Jul 2015 | CNY | 14.41 | 14.5 | 13.81 | 14.33 | 14.33 | -0.05 (-0.35%) | 10,604,335 |
23 Jul 2015 | CNY | 13.72 | 14.5 | 13.72 | 14.38 | 14.38 | +0.36 (+2.57%) | 9,050,717 |
22 Jul 2015 | CNY | 14 | 14.14 | 13.52 | 14.02 | 14.02 | -0.02 (-0.14%) | 6,769,151 |
21 Jul 2015 | CNY | 13.5 | 14.05 | 13.36 | 14.04 | 14.04 | +0.24 (+1.74%) | 7,003,496 |
20 Jul 2015 | CNY | 13.65 | 14.11 | 13.36 | 13.8 | 13.8 | +0.16 (+1.17%) | 7,103,438 |
17 Jul 2015 | CNY | 12.92 | 13.98 | 12.92 | 13.64 | 13.64 | +0.74 (+5.74%) | 6,118,662 |
16 Jul 2015 | CNY | 12.36 | 13.2 | 11.45 | 12.9 | 12.9 | +0.54 (+4.37%) | 7,414,757 |
15 Jul 2015 | CNY | 13.5 | 13.55 | 12.36 | 12.36 | 12.36 | -1.37 (-9.98%) | 10,694,033 |
14 Jul 2015 | CNY | 14.05 | 14.65 | 13.31 | 13.73 | 13.73 | +0.07 (+0.51%) | 16,121,791 |
13 Jul 2015 | CNY | 13.4 | 13.66 | 13 | 13.66 | 13.66 | +1.24 (+9.98%) | 10,289,873 |
10 Jul 2015 | CNY | 12 | 12.42 | 12 | 12.42 | 12.42 | +1.13 (+10.01%) | 6,449,020 |
9 Jul 2015 | CNY | 10 | 11.29 | 9.5 | 11.29 | 11.29 | +1.03 (+10.04%) | 8,595,334 |
8 Jul 2015 | CNY | 8.93 | 10.48 | 8.93 | 10.26 | 10.26 | +0.34 (+3.43%) | 18,663,485 |