Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | CNY | 19.01 | 19.09 | 16.93 | 18.14 | 18.14 | -0.66 (-3.51%) | 16,298,608 |
19 Jun 2015 | CNY | 20.35 | 20.4 | 18.8 | 18.8 | 18.8 | -2.09 (-10.00%) | 17,904,189 |
18 Jun 2015 | CNY | 21.73 | 22.5 | 20.52 | 20.89 | 20.89 | -0.84 (-3.87%) | 21,032,018 |
17 Jun 2015 | CNY | 20.1 | 21.79 | 19.55 | 21.73 | 21.73 | +1.83 (+9.20%) | 19,992,606 |
16 Jun 2015 | CNY | 21.03 | 21.05 | 19.55 | 19.9 | 19.9 | -1.59 (-7.40%) | 19,221,547 |
15 Jun 2015 | CNY | 22.15 | 23.22 | 20.8 | 21.49 | 21.49 | -0.47 (-2.14%) | 26,327,888 |
12 Jun 2015 | CNY | 20.99 | 22.17 | 20.41 | 21.96 | 21.96 | +1.07 (+5.12%) | 28,570,854 |
11 Jun 2015 | CNY | 19.4 | 21.54 | 19.28 | 20.89 | 20.89 | +1.28 (+6.53%) | 30,112,324 |
10 Jun 2015 | CNY | 19.11 | 19.91 | 18.7 | 19.61 | 19.61 | +0.3 (+1.55%) | 19,717,367 |
9 Jun 2015 | CNY | 19.2 | 19.7 | 18.71 | 19.31 | 19.31 | +0.13 (+0.68%) | 16,690,400 |
8 Jun 2015 | CNY | 19.85 | 19.9 | 18.8 | 19.18 | 19.18 | -0.62 (-3.13%) | 20,313,664 |
5 Jun 2015 | CNY | 20.55 | 20.8 | 19 | 19.8 | 19.8 | -0.13 (-0.65%) | 24,544,115 |
4 Jun 2015 | CNY | 20.01 | 20.69 | 18.25 | 19.93 | 19.93 | -0.18 (-0.90%) | 23,066,949 |
3 Jun 2015 | CNY | 19.92 | 20.98 | 19.18 | 20.11 | 20.11 | -0.04 (-0.20%) | 26,162,763 |
2 Jun 2015 | CNY | 18.36 | 20.15 | 18.05 | 20.15 | 20.15 | +1.83 (+9.99%) | 34,314,425 |
1 Jun 2015 | CNY | 17.2 | 18.55 | 17.02 | 18.32 | 18.32 | +1.31 (+7.70%) | 18,571,352 |
29 May 2015 | CNY | 16.8 | 17.56 | 15.6 | 17.01 | 17.01 | +0.09 (+0.53%) | 19,164,839 |
28 May 2015 | CNY | 18.5 | 19.09 | 16.91 | 16.92 | 16.92 | -1.87 (-9.95%) | 26,246,425 |
27 May 2015 | CNY | 19.36 | 19.43 | 18.4 | 18.79 | 18.79 | -0.65 (-3.34%) | 27,999,220 |
26 May 2015 | CNY | 19.21 | 19.95 | 18.92 | 19.44 | 19.44 | +0.32 (+1.67%) | 24,123,974 |
25 May 2015 | CNY | 19.09 | 19.97 | 18.71 | 19.12 | 19.12 | -0.01 (-0.05%) | 30,896,543 |
22 May 2015 | CNY | 17.18 | 19.13 | 17.16 | 19.13 | 19.13 | +1.74 (+10.01%) | 26,081,397 |
21 May 2015 | CNY | 16.41 | 17.48 | 16.41 | 17.39 | 17.39 | +0.68 (+4.07%) | 17,923,869 |
20 May 2015 | CNY | 16.38 | 17.8 | 16.16 | 16.71 | 16.71 | +0.41 (+2.52%) | 22,023,542 |
19 May 2015 | CNY | 16.48 | 16.55 | 15.85 | 16.3 | 16.3 | -0.04 (-0.24%) | 20,690,395 |
18 May 2015 | CNY | 15.13 | 16.65 | 14.9 | 16.34 | 16.34 | +1.2 (+7.93%) | 24,913,855 |
15 May 2015 | CNY | 14.23 | 15.38 | 14.23 | 15.14 | 15.14 | +0.88 (+6.17%) | 30,200,750 |
14 May 2015 | CNY | 14.46 | 14.69 | 14.1 | 14.26 | 14.26 | -0.14 (-0.97%) | 15,334,352 |
13 May 2015 | CNY | 13.95 | 14.84 | 13.76 | 14.4 | 14.4 | +0.4 (+2.86%) | 25,940,840 |
12 May 2015 | CNY | 13.61 | 14.14 | 13.55 | 14 | 14 | +0.39 (+2.87%) | 20,017,387 |