Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2015 | CNY | 17.95 | 18.65 | 17.17 | 18.61 | 18.61 | +1.1 (+6.28%) | 4,480,718 |
27 Aug 2015 | CNY | 17.05 | 18.08 | 15.7 | 17.51 | 17.51 | +0.12 (+0.69%) | 4,520,331 |
26 Aug 2015 | CNY | 18.09 | 20.1 | 17.39 | 17.39 | 17.39 | -1.93 (-9.99%) | 6,002,724 |
25 Aug 2015 | CNY | 19.32 | 19.5 | 19.32 | 19.32 | 19.32 | -2.15 (-10.01%) | 1,384,900 |
24 Aug 2015 | CNY | 21.61 | 22.5 | 21.47 | 21.47 | 21.47 | -2.38 (-9.98%) | 1,466,900 |
21 Aug 2015 | CNY | 26 | 26.1 | 23.85 | 23.85 | 23.85 | -2.65 (-10%) | 3,410,417 |
20 Aug 2015 | CNY | 27.05 | 28.2 | 26.12 | 26.5 | 26.5 | -1.85 (-6.53%) | 2,384,448 |
19 Aug 2015 | CNY | 26.54 | 28.84 | 25.01 | 28.35 | 28.35 | +0.56 (+2.02%) | 4,436,302 |
18 Aug 2015 | CNY | 30.9 | 31.24 | 27.79 | 27.79 | 27.79 | -3.09 (-10.01%) | 5,000,182 |
17 Aug 2015 | CNY | 29.93 | 31.79 | 29.73 | 30.88 | 30.88 | +1.07 (+3.59%) | 5,890,864 |
14 Aug 2015 | CNY | 29.2 | 30.29 | 28.56 | 29.81 | 29.81 | +0.61 (+2.09%) | 5,940,039 |
13 Aug 2015 | CNY | 28.72 | 29.21 | 27.48 | 29.2 | 29.2 | -0.01 (-0.03%) | 5,971,961 |
12 Aug 2015 | CNY | 26.42 | 29.46 | 26.38 | 29.21 | 29.21 | +2.43 (+9.07%) | 7,426,158 |
11 Aug 2015 | CNY | 26.5 | 27.2 | 26.14 | 26.78 | 26.78 | -0.03 (-0.11%) | 4,189,592 |
10 Aug 2015 | CNY | 25.55 | 27.4 | 24.71 | 26.81 | 26.81 | +1.21 (+4.73%) | 5,443,441 |
7 Aug 2015 | CNY | 23.4 | 26 | 23.32 | 25.6 | 25.6 | +0.88 (+3.56%) | 6,019,902 |
6 Aug 2015 | CNY | 24.62 | 26.19 | 24.62 | 24.72 | 24.72 | -2.63 (-9.62%) | 5,202,724 |
5 Aug 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
4 Aug 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
3 Aug 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
31 Jul 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
30 Jul 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
29 Jul 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
28 Jul 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
27 Jul 2015 | CNY | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
24 Jul 2015 | CNY | 29.34 | 29.99 | 26.8 | 27.35 | 27.35 | -1.99 (-6.78%) | 3,968,551 |
23 Jul 2015 | CNY | 27.98 | 29.6 | 27.58 | 29.34 | 29.34 | +1.34 (+4.79%) | 2,616,783 |
22 Jul 2015 | CNY | 27.3 | 28.56 | 27.06 | 28 | 28 | +0.82 (+3.02%) | 1,928,533 |
21 Jul 2015 | CNY | 26.85 | 27.56 | 26.02 | 27.18 | 27.18 | +0.06 (+0.22%) | 1,574,974 |
20 Jul 2015 | CNY | 27.47 | 28 | 26.6 | 27.12 | 27.12 | +0.34 (+1.27%) | 1,822,744 |