Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2015 | CNY | 11.51 | 11.78 | 11.01 | 11.36 | 11.36 | -0.26 (-2.24%) | 40,801,986 |
28 May 2015 | CNY | 12.75 | 12.84 | 11.6 | 11.62 | 11.62 | -1.08 (-8.50%) | 76,807,298 |
27 May 2015 | CNY | 12.31 | 12.72 | 12.02 | 12.7 | 12.7 | +0.5 (+4.10%) | 85,839,777 |
26 May 2015 | CNY | 12.33 | 12.5 | 11.92 | 12.2 | 12.2 | +0.25 (+2.09%) | 71,660,880 |
25 May 2015 | CNY | 11.65 | 11.97 | 11.61 | 11.95 | 11.95 | +0.32 (+2.75%) | 57,426,318 |
22 May 2015 | CNY | 11.38 | 11.65 | 11.38 | 11.63 | 11.63 | +0.3 (+2.65%) | 48,189,955 |
21 May 2015 | CNY | 11.22 | 11.33 | 11.14 | 11.33 | 11.33 | +0.12 (+1.07%) | 29,195,356 |
20 May 2015 | CNY | 11.23 | 11.35 | 11.18 | 11.21 | 11.21 | -0.02 (-0.18%) | 33,817,249 |
19 May 2015 | CNY | 10.9 | 11.25 | 10.88 | 11.23 | 11.23 | +0.3 (+2.74%) | 29,390,364 |
18 May 2015 | CNY | 10.89 | 11.06 | 10.85 | 10.93 | 10.93 | -0.06 (-0.55%) | 19,168,622 |
15 May 2015 | CNY | 11.18 | 11.18 | 10.86 | 10.99 | 10.99 | -0.21 (-1.87%) | 23,557,466 |
14 May 2015 | CNY | 11.24 | 11.35 | 11.11 | 11.2 | 11.2 | -0.09 (-0.80%) | 22,427,311 |
13 May 2015 | CNY | 11.41 | 11.43 | 11.18 | 11.29 | 11.29 | -0.12 (-1.05%) | 27,936,070 |
12 May 2015 | CNY | 11.46 | 11.47 | 11.31 | 11.41 | 11.41 | -0.05 (-0.44%) | 25,783,481 |
11 May 2015 | CNY | 11.23 | 11.47 | 11.1 | 11.46 | 11.46 | +0.29 (+2.60%) | 32,204,187 |
8 May 2015 | CNY | 11.1 | 11.3 | 10.91 | 11.17 | 11.17 | +0.09 (+0.81%) | 28,887,650 |
7 May 2015 | CNY | 11.03 | 11.55 | 11.01 | 11.08 | 11.08 | +0.19 (+1.74%) | 35,746,844 |
6 May 2015 | CNY | 11.27 | 11.46 | 10.8 | 10.89 | 10.89 | -0.4 (-3.54%) | 32,992,943 |
5 May 2015 | CNY | 11.87 | 12.04 | 11.21 | 11.29 | 11.29 | -0.63 (-5.29%) | 31,174,934 |
4 May 2015 | CNY | 11.69 | 12.05 | 11.61 | 11.92 | 11.92 | +0.17 (+1.45%) | 27,384,166 |
30 Apr 2015 | CNY | 11.88 | 12.12 | 11.73 | 11.75 | 11.75 | -0.13 (-1.09%) | 28,885,597 |
29 Apr 2015 | CNY | 11.69 | 11.95 | 11.48 | 11.88 | 11.88 | +0.11 (+0.93%) | 30,883,288 |
28 Apr 2015 | CNY | 12.3 | 12.38 | 11.7 | 11.77 | 11.77 | -0.49 (-4.00%) | 48,723,649 |
27 Apr 2015 | CNY | 12.22 | 12.37 | 12 | 12.26 | 12.26 | +0.19 (+1.57%) | 53,654,154 |
24 Apr 2015 | CNY | 12.23 | 12.28 | 11.79 | 12.07 | 12.07 | -0.38 (-3.05%) | 47,556,459 |
23 Apr 2015 | CNY | 12.6 | 12.6 | 12.17 | 12.45 | 12.45 | -0.06 (-0.48%) | 73,845,409 |
22 Apr 2015 | CNY | 12.05 | 12.54 | 11.93 | 12.51 | 12.51 | +0.5 (+4.16%) | 79,877,145 |
21 Apr 2015 | CNY | 11.95 | 12.08 | 11.55 | 12.01 | 12.01 | -0.02 (-0.17%) | 54,529,905 |
20 Apr 2015 | CNY | 12.29 | 12.56 | 11.98 | 12.03 | 12.03 | -0.59 (-4.68%) | 85,333,287 |
17 Apr 2015 | CNY | 12.34 | 12.79 | 12.25 | 12.62 | 12.62 | +0.37 (+3.02%) | 78,395,097 |