Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | CNY | 18.82 | 19.14 | 18.37 | 18.88 | 18.88 | -0.1 (-0.53%) | 28,218,609 |
14 May 2015 | CNY | 19.38 | 19.4 | 18.72 | 18.98 | 18.98 | -0.43 (-2.22%) | 26,916,602 |
13 May 2015 | CNY | 18.73 | 19.98 | 18.31 | 19.41 | 19.41 | +0.86 (+4.64%) | 46,018,836 |
12 May 2015 | CNY | 18 | 18.88 | 17.87 | 18.55 | 18.55 | +0.56 (+3.11%) | 33,318,229 |
11 May 2015 | CNY | 17.44 | 18.2 | 17.24 | 17.99 | 17.99 | +0.57 (+3.27%) | 29,037,505 |
8 May 2015 | CNY | 17.4 | 17.64 | 16.87 | 17.42 | 17.42 | +0.33 (+1.93%) | 28,388,944 |
7 May 2015 | CNY | 18.18 | 18.29 | 17.05 | 17.09 | 17.09 | -1.48 (-7.97%) | 24,394,142 |
6 May 2015 | CNY | 19.6 | 19.8 | 18.28 | 18.57 | 18.57 | -0.92 (-4.72%) | 39,859,262 |
5 May 2015 | CNY | 20.96 | 20.96 | 19.34 | 19.49 | 19.49 | -0.88 (-4.32%) | 43,556,371 |
4 May 2015 | CNY | 18.88 | 20.37 | 18.8 | 20.37 | 20.37 | +1.85 (+9.99%) | 47,715,322 |
30 Apr 2015 | CNY | 17.77 | 18.69 | 17.4 | 18.52 | 18.52 | +0.71 (+3.99%) | 37,997,401 |
29 Apr 2015 | CNY | 17.21 | 18.27 | 16.95 | 17.81 | 17.81 | +0.32 (+1.83%) | 21,055,004 |
28 Apr 2015 | CNY | 18.26 | 18.54 | 17.38 | 17.49 | 17.49 | -0.77 (-4.22%) | 24,293,006 |
27 Apr 2015 | CNY | 18.01 | 18.65 | 17.87 | 18.26 | 18.26 | +0.37 (+2.07%) | 31,450,703 |
24 Apr 2015 | CNY | 18.1 | 18.16 | 17.61 | 17.89 | 17.89 | -0.6 (-3.24%) | 27,796,038 |
23 Apr 2015 | CNY | 18.64 | 18.92 | 18.31 | 18.49 | 18.49 | -0.15 (-0.80%) | 29,010,166 |
22 Apr 2015 | CNY | 18.63 | 18.93 | 18.35 | 18.64 | 18.64 | +0.16 (+0.87%) | 32,855,587 |
21 Apr 2015 | CNY | 18.03 | 18.68 | 17.88 | 18.48 | 18.48 | +0.45 (+2.50%) | 22,893,191 |
20 Apr 2015 | CNY | 17.75 | 19.2 | 17.7 | 18.03 | 18.03 | +0.35 (+1.98%) | 41,127,907 |
17 Apr 2015 | CNY | 17.7 | 18.03 | 17.52 | 17.68 | 17.68 | +0.06 (+0.34%) | 30,927,428 |
16 Apr 2015 | CNY | 17.34 | 18.06 | 16.8 | 17.62 | 17.62 | -0.07 (-0.40%) | 28,070,279 |
15 Apr 2015 | CNY | 18.47 | 18.47 | 17.4 | 17.69 | 17.69 | -0.9 (-4.84%) | 28,025,923 |
14 Apr 2015 | CNY | 18.09 | 19.2 | 17.66 | 18.59 | 18.59 | +0.01 (+0.05%) | 44,136,446 |
13 Apr 2015 | CNY | 19.48 | 19.48 | 18.38 | 18.58 | 18.58 | -0.41 (-2.16%) | 44,832,902 |
10 Apr 2015 | CNY | 18.88 | 19.8 | 18.43 | 18.99 | 18.99 | +0.12 (+0.64%) | 38,885,639 |
9 Apr 2015 | CNY | 19.79 | 19.79 | 18.3 | 18.87 | 18.87 | -0.92 (-4.65%) | 50,882,999 |
8 Apr 2015 | CNY | 19.4 | 19.79 | 19.11 | 19.79 | 19.79 | +1.8 (+10.01%) | 71,704,600 |
7 Apr 2015 | CNY | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
3 Apr 2015 | CNY | 16.99 | 17.99 | 16.4 | 17.99 | 17.99 | +1.64 (+10.03%) | 26,874,825 |
2 Apr 2015 | CNY | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |