Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2015 | CNY | 15.72 | 16.13 | 15.52 | 16.1 | 16.1 | +0.48 (+3.07%) | 14,695,607 |
8 May 2015 | CNY | 15.51 | 15.65 | 15.2 | 15.62 | 15.62 | +0.39 (+2.56%) | 12,094,483 |
7 May 2015 | CNY | 15.1 | 15.42 | 15.03 | 15.23 | 15.23 | -0.04 (-0.26%) | 10,215,897 |
6 May 2015 | CNY | 15.8 | 16.03 | 15.18 | 15.27 | 15.27 | -0.35 (-2.24%) | 12,876,295 |
5 May 2015 | CNY | 16.21 | 16.28 | 15.42 | 15.62 | 15.62 | -0.74 (-4.52%) | 15,850,942 |
4 May 2015 | CNY | 16.44 | 16.53 | 16.08 | 16.36 | 16.36 | -0.19 (-1.15%) | 16,626,603 |
30 Apr 2015 | CNY | 17.15 | 17.2 | 16.5 | 16.55 | 16.55 | -0.71 (-4.11%) | 20,916,909 |
29 Apr 2015 | CNY | 17.45 | 17.45 | 16.9 | 17.26 | 17.26 | -0.34 (-1.93%) | 18,091,592 |
28 Apr 2015 | CNY | 16.87 | 17.63 | 16.81 | 17.6 | 17.6 | +0.69 (+4.08%) | 30,848,662 |
27 Apr 2015 | CNY | 17.14 | 17.15 | 16.8 | 16.91 | 16.91 | -0.07 (-0.41%) | 15,439,764 |
24 Apr 2015 | CNY | 16.85 | 17.16 | 16.61 | 16.98 | 16.98 | -0.06 (-0.35%) | 15,910,862 |
23 Apr 2015 | CNY | 17.3 | 17.35 | 16.87 | 17.04 | 17.04 | -0.24 (-1.39%) | 19,334,898 |
22 Apr 2015 | CNY | 17.23 | 17.49 | 17.1 | 17.28 | 17.28 | +0.3 (+1.77%) | 22,386,777 |
21 Apr 2015 | CNY | 16.46 | 17.09 | 16.42 | 16.98 | 16.98 | +0.36 (+2.17%) | 16,003,044 |
20 Apr 2015 | CNY | 17.2 | 17.2 | 16.6 | 16.62 | 16.62 | -0.94 (-5.35%) | 26,520,069 |
17 Apr 2015 | CNY | 18.66 | 18.99 | 17.4 | 17.56 | 17.56 | -0.33 (-1.84%) | 47,764,724 |
16 Apr 2015 | CNY | 16.76 | 18.49 | 16.15 | 17.89 | 17.89 | +0.83 (+4.87%) | 33,999,361 |
15 Apr 2015 | CNY | 16.88 | 17.87 | 16.65 | 17.06 | 17.06 | +0.16 (+0.95%) | 26,907,185 |
14 Apr 2015 | CNY | 17.2 | 17.25 | 16.64 | 16.9 | 16.9 | -0.2 (-1.17%) | 18,440,167 |
13 Apr 2015 | CNY | 17.28 | 17.78 | 17 | 17.1 | 17.1 | -0.11 (-0.64%) | 23,911,254 |
10 Apr 2015 | CNY | 17.11 | 17.26 | 16.8 | 17.21 | 17.21 | -0.07 (-0.41%) | 19,134,815 |
9 Apr 2015 | CNY | 16.42 | 17.3 | 16.41 | 17.28 | 17.28 | +0.86 (+5.24%) | 39,069,051 |
8 Apr 2015 | CNY | 16.98 | 17.09 | 16.12 | 16.42 | 16.42 | -0.52 (-3.07%) | 27,370,032 |
7 Apr 2015 | CNY | 16.65 | 17.36 | 16.4 | 16.94 | 16.94 | +1.05 (+6.61%) | 37,811,264 |
3 Apr 2015 | CNY | 15.5 | 15.9 | 15.39 | 15.89 | 15.89 | +0.26 (+1.66%) | 27,649,275 |
2 Apr 2015 | CNY | 15.04 | 15.65 | 14.98 | 15.63 | 15.63 | +0.66 (+4.41%) | 32,066,002 |
1 Apr 2015 | CNY | 14.93 | 15.1 | 14.88 | 14.97 | 14.97 | +0.04 (+0.27%) | 18,505,759 |
31 Mar 2015 | CNY | 15.31 | 15.36 | 14.82 | 14.93 | 14.93 | -0.38 (-2.48%) | 16,710,267 |
30 Mar 2015 | CNY | 15.2 | 15.35 | 15.06 | 15.31 | 15.31 | +0.17 (+1.12%) | 17,476,042 |
27 Mar 2015 | CNY | 15.1 | 15.28 | 15.01 | 15.14 | 15.14 | -0.01 (-0.07%) | 11,277,365 |