Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2015 | CNY | 12.6 | 14.25 | 12.565 | 12.71 | 12.71 | -1.245 (-8.92%) | 73,845,166 |
8 Apr 2015 | CNY | 14.305 | 14.31 | 13.26 | 13.955 | 13.955 | -0.495 (-3.43%) | 46,919,508 |
7 Apr 2015 | CNY | 14.31 | 15.07 | 13.885 | 14.45 | 14.45 | +0.505 (+3.62%) | 53,229,130 |
3 Apr 2015 | CNY | 12.735 | 13.945 | 12.505 | 13.945 | 13.945 | +1.27 (+10.02%) | 62,185,006 |
2 Apr 2015 | CNY | 12 | 12.9 | 11.8 | 12.675 | 12.675 | +0.575 (+4.75%) | 31,264,606 |
1 Apr 2015 | CNY | 11.575 | 12.115 | 11.445 | 12.1 | 12.1 | +0.52 (+4.49%) | 29,916,576 |
31 Mar 2015 | CNY | 11.2 | 11.7 | 10.805 | 11.58 | 11.58 | +0.545 (+4.94%) | 34,990,252 |
30 Mar 2015 | CNY | 11.075 | 12.06 | 10.735 | 11.035 | 11.035 | +0.07 (+0.64%) | 40,707,048 |
27 Mar 2015 | CNY | 10.58 | 11.035 | 10.35 | 10.965 | 10.965 | +0.34 (+3.20%) | 28,599,016 |
26 Mar 2015 | CNY | 10.275 | 11.14 | 10 | 10.625 | 10.625 | +0.03 (+0.28%) | 57,102,976 |
25 Mar 2015 | CNY | 9.865 | 10.81 | 9.755 | 10.595 | 10.595 | +0.77 (+7.84%) | 42,431,468 |
24 Mar 2015 | CNY | 9.975 | 10.05 | 9.49 | 9.825 | 9.825 | -0.185 (-1.85%) | 22,629,500 |
23 Mar 2015 | CNY | 9.55 | 10.135 | 9.48 | 10.01 | 10.01 | +0.425 (+4.43%) | 31,022,708 |
20 Mar 2015 | CNY | 9.42 | 9.9 | 9.385 | 9.585 | 9.585 | +0.185 (+1.97%) | 24,775,010 |
19 Mar 2015 | CNY | 9.5 | 9.5 | 9.305 | 9.4 | 9.4 | -0.115 (-1.21%) | 14,856,176 |
18 Mar 2015 | CNY | 9.41 | 9.585 | 9.3 | 9.515 | 9.515 | +0.105 (+1.12%) | 19,763,908 |
17 Mar 2015 | CNY | 9.635 | 9.68 | 9.255 | 9.41 | 9.41 | -0.215 (-2.23%) | 23,951,120 |
16 Mar 2015 | CNY | 9.23 | 9.7 | 9.23 | 9.625 | 9.625 | +0.6 (+6.65%) | 32,585,026 |
13 Mar 2015 | CNY | 8.695 | 9.035 | 8.695 | 9.025 | 9.025 | +0.345 (+3.97%) | 17,803,938 |
12 Mar 2015 | CNY | 8.765 | 8.915 | 8.56 | 8.68 | 8.68 | -0.1 (-1.14%) | 18,611,502 |
11 Mar 2015 | CNY | 8.95 | 8.95 | 8.74 | 8.78 | 8.78 | -0.17 (-1.90%) | 13,594,034 |
10 Mar 2015 | CNY | 8.775 | 9.04 | 8.73 | 8.95 | 8.95 | +0.15 (+1.70%) | 22,480,332 |
9 Mar 2015 | CNY | 8.65 | 8.935 | 8.61 | 8.8 | 8.8 | +0.125 (+1.44%) | 15,680,984 |
6 Mar 2015 | CNY | 8.85 | 8.945 | 8.505 | 8.675 | 8.675 | -0.165 (-1.87%) | 24,546,962 |
5 Mar 2015 | CNY | 9.04 | 9.245 | 8.675 | 8.84 | 8.84 | -0.16 (-1.78%) | 23,819,568 |
4 Mar 2015 | CNY | 8.9 | 9.08 | 8.8 | 9 | 9 | +0.1 (+1.12%) | 22,678,424 |
3 Mar 2015 | CNY | 9.135 | 9.745 | 8.88 | 8.9 | 8.9 | -0.235 (-2.57%) | 50,070,780 |
2 Mar 2015 | CNY | 8.7 | 9.145 | 8.605 | 9.135 | 9.135 | +0.82 (+9.86%) | 59,601,926 |
27 Feb 2015 | CNY | 8.34 | 8.455 | 8.15 | 8.315 | 8.315 | +0.07 (+0.85%) | 28,341,362 |
26 Feb 2015 | CNY | 7.975 | 8.39 | 7.885 | 8.245 | 8.245 | +0.655 (+8.63%) | 37,443,028 |