Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | CNY | 17.2 | 18.05 | 17 | 17.04 | 17.04 | -0.02 (-0.12%) | 8,966,253 |
19 May 2015 | CNY | 16.52 | 17.3 | 16.36 | 17.06 | 17.06 | +0.54 (+3.27%) | 7,558,028 |
18 May 2015 | CNY | 16 | 17 | 16 | 16.52 | 16.52 | +0.26 (+1.60%) | 5,973,158 |
15 May 2015 | CNY | 16.89 | 16.89 | 15.5 | 16.26 | 16.26 | -0.63 (-3.73%) | 6,657,055 |
14 May 2015 | CNY | 16.13 | 17.2 | 16.1 | 16.89 | 16.89 | +0.76 (+4.71%) | 10,930,293 |
13 May 2015 | CNY | 15.78 | 16.5 | 15.55 | 16.13 | 16.13 | +0.35 (+2.22%) | 7,565,795 |
12 May 2015 | CNY | 15.68 | 15.87 | 15.55 | 15.78 | 15.78 | 0.0 (0.0%) | 6,121,553 |
11 May 2015 | CNY | 15.25 | 15.84 | 15.2 | 15.78 | 15.78 | +0.77 (+5.13%) | 6,532,608 |
8 May 2015 | CNY | 14.67 | 15.19 | 14.57 | 15.01 | 15.01 | +0.55 (+3.80%) | 5,225,793 |
7 May 2015 | CNY | 15.39 | 15.48 | 14.45 | 14.46 | 14.46 | -0.93 (-6.04%) | 6,203,975 |
6 May 2015 | CNY | 15.98 | 16.2 | 15 | 15.39 | 15.39 | -0.6 (-3.75%) | 4,807,875 |
5 May 2015 | CNY | 16.61 | 16.61 | 15.75 | 15.99 | 15.99 | -0.57 (-3.44%) | 4,052,225 |
4 May 2015 | CNY | 16.6 | 16.68 | 16.2 | 16.56 | 16.56 | +0.02 (+0.12%) | 5,023,498 |
30 Apr 2015 | CNY | 16.02 | 16.81 | 15.97 | 16.54 | 16.54 | +0.68 (+4.29%) | 8,880,470 |
29 Apr 2015 | CNY | 15.15 | 16.18 | 14.88 | 15.86 | 15.86 | +0.46 (+2.99%) | 5,687,493 |
28 Apr 2015 | CNY | 16.3 | 16.38 | 15.26 | 15.4 | 15.4 | -0.91 (-5.58%) | 8,245,510 |
27 Apr 2015 | CNY | 16.31 | 16.86 | 16.18 | 16.31 | 16.31 | -0.03 (-0.18%) | 7,090,721 |
24 Apr 2015 | CNY | 16.44 | 16.99 | 16.18 | 16.34 | 16.34 | +0.01 (+0.06%) | 7,720,068 |
23 Apr 2015 | CNY | 16.06 | 16.59 | 15.9 | 16.33 | 16.33 | +0.32 (+2.00%) | 8,110,421 |
22 Apr 2015 | CNY | 15.79 | 16.18 | 15.6 | 16.01 | 16.01 | +0.28 (+1.78%) | 6,655,558 |
21 Apr 2015 | CNY | 15.26 | 15.9 | 14.5 | 15.73 | 15.73 | +0.47 (+3.08%) | 9,924,379 |
20 Apr 2015 | CNY | 16.2 | 16.2 | 15.18 | 15.26 | 15.26 | -1.19 (-7.23%) | 13,039,280 |
17 Apr 2015 | CNY | 16.79 | 16.99 | 16.38 | 16.45 | 16.45 | -0.29 (-1.73%) | 7,675,286 |
16 Apr 2015 | CNY | 16.4 | 17.1 | 16 | 16.74 | 16.74 | -0.44 (-2.56%) | 9,072,090 |
15 Apr 2015 | CNY | 15.82 | 17.45 | 15.8 | 17.18 | 17.18 | +1.26 (+7.91%) | 14,007,498 |
14 Apr 2015 | CNY | 15.88 | 15.93 | 15.39 | 15.92 | 15.92 | +0.03 (+0.19%) | 7,430,799 |
13 Apr 2015 | CNY | 15.9 | 16.15 | 15.63 | 15.89 | 15.89 | -0.06 (-0.38%) | 5,352,460 |
10 Apr 2015 | CNY | 15.9 | 16.3 | 15.71 | 15.95 | 15.95 | +0.05 (+0.31%) | 7,377,297 |
9 Apr 2015 | CNY | 15.98 | 16.04 | 15.18 | 15.9 | 15.9 | -0.27 (-1.67%) | 7,768,466 |
8 Apr 2015 | CNY | 16.35 | 16.46 | 15.7 | 16.17 | 16.17 | -0.1 (-0.61%) | 7,228,062 |