Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2015 | CNY | 11.4 | 11.85 | 11.08 | 11.65 | 11.65 | +0.46 (+4.11%) | 40,644,427 |
1 Jun 2015 | CNY | 10.18 | 11.19 | 10.08 | 11.19 | 11.19 | +1.02 (+10.03%) | 29,189,574 |
29 May 2015 | CNY | 10.46 | 10.59 | 9.57 | 10.17 | 10.17 | -0.29 (-2.77%) | 23,628,802 |
28 May 2015 | CNY | 11.53 | 11.97 | 10.46 | 10.46 | 10.46 | -1.16 (-9.98%) | 34,611,495 |
27 May 2015 | CNY | 11.35 | 11.75 | 11 | 11.62 | 11.62 | +0.27 (+2.38%) | 34,353,493 |
26 May 2015 | CNY | 11.29 | 11.47 | 10.93 | 11.35 | 11.35 | +0.24 (+2.16%) | 36,391,997 |
25 May 2015 | CNY | 10.66 | 11.25 | 10.6 | 11.11 | 11.11 | +0.39 (+3.64%) | 36,688,072 |
22 May 2015 | CNY | 10.61 | 10.98 | 10.54 | 10.72 | 10.72 | +0.02 (+0.19%) | 34,863,607 |
21 May 2015 | CNY | 10.01 | 11 | 9.91 | 10.7 | 10.7 | +0.61 (+6.05%) | 39,659,472 |
20 May 2015 | CNY | 10.22 | 10.41 | 10.01 | 10.09 | 10.09 | -0.08 (-0.79%) | 31,240,071 |
19 May 2015 | CNY | 9.95 | 10.19 | 9.85 | 10.17 | 10.17 | +0.18 (+1.80%) | 22,276,892 |
18 May 2015 | CNY | 10.11 | 10.29 | 9.85 | 9.99 | 9.99 | -0.52 (-4.95%) | 25,923,490 |
15 May 2015 | CNY | 11.78 | 11.78 | 10.5 | 10.51 | 10.51 | -0.66 (-5.91%) | 52,070,611 |
14 May 2015 | CNY | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | +1.02 (+10.05%) | 2,677,255 |
28 Apr 2015 | CNY | 10.05 | 10.65 | 9.84 | 10.15 | 10.15 | +0.06 (+0.59%) | 36,138,180 |
27 Apr 2015 | CNY | 9.59 | 10.39 | 9.56 | 10.09 | 10.09 | +0.55 (+5.77%) | 34,095,876 |
24 Apr 2015 | CNY | 9.73 | 9.73 | 9 | 9.54 | 9.54 | -0.25 (-2.55%) | 20,376,452 |
23 Apr 2015 | CNY | 9.65 | 9.94 | 9.5 | 9.79 | 9.79 | +0.17 (+1.77%) | 29,236,761 |
22 Apr 2015 | CNY | 9.49 | 9.74 | 9.41 | 9.62 | 9.62 | +0.22 (+2.34%) | 32,091,320 |
21 Apr 2015 | CNY | 9.11 | 9.41 | 9.11 | 9.4 | 9.4 | +0.32 (+3.52%) | 25,253,455 |
20 Apr 2015 | CNY | 9.02 | 9.38 | 8.99 | 9.08 | 9.08 | +0.06 (+0.67%) | 28,612,703 |
17 Apr 2015 | CNY | 8.93 | 9.14 | 8.92 | 9.02 | 9.02 | +0.13 (+1.46%) | 15,509,343 |
16 Apr 2015 | CNY | 8.74 | 8.95 | 8.61 | 8.89 | 8.89 | +0.09 (+1.02%) | 13,016,329 |
15 Apr 2015 | CNY | 9.28 | 9.32 | 8.78 | 8.8 | 8.8 | -0.49 (-5.27%) | 16,641,852 |
14 Apr 2015 | CNY | 9.21 | 9.39 | 9.11 | 9.29 | 9.29 | +0.08 (+0.87%) | 22,854,957 |
13 Apr 2015 | CNY | 9.16 | 9.3 | 9.05 | 9.21 | 9.21 | +0.09 (+0.99%) | 19,597,090 |
10 Apr 2015 | CNY | 8.93 | 9.21 | 8.9 | 9.12 | 9.12 | +0.19 (+2.13%) | 17,861,787 |
9 Apr 2015 | CNY | 9.03 | 9.12 | 8.6 | 8.93 | 8.93 | -0.17 (-1.87%) | 19,016,648 |
8 Apr 2015 | CNY | 9.38 | 9.38 | 8.89 | 9.1 | 9.1 | -0.24 (-2.57%) | 25,369,189 |
7 Apr 2015 | CNY | 9.2 | 9.41 | 9.12 | 9.34 | 9.34 | +0.16 (+1.74%) | 32,067,032 |