Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2015 | CNY | 7.17 | 7.54 | 7 | 7.09 | 7.09 | -0.06 (-0.84%) | 176,409,929 |
17 Jun 2015 | CNY | 7.08 | 7.26 | 6.7 | 7.15 | 7.15 | +0.02 (+0.28%) | 171,839,269 |
16 Jun 2015 | CNY | 7.4 | 7.51 | 7.1 | 7.13 | 7.13 | -0.49 (-6.43%) | 161,064,690 |
15 Jun 2015 | CNY | 7.45 | 7.99 | 7.18 | 7.62 | 7.62 | +0.09 (+1.20%) | 291,109,667 |
12 Jun 2015 | CNY | 7.55 | 7.79 | 7.11 | 7.53 | 7.53 | 0.0 (0.0%) | 299,869,848 |
11 Jun 2015 | CNY | 7.3 | 7.87 | 7.2 | 7.53 | 7.53 | +0.38 (+5.31%) | 342,613,712 |
10 Jun 2015 | CNY | 6.5 | 7.15 | 6.4 | 7.15 | 7.15 | +0.65 (+10%) | 263,833,014 |
9 Jun 2015 | CNY | 6.67 | 6.76 | 6.31 | 6.5 | 6.5 | -0.16 (-2.40%) | 249,172,397 |
8 Jun 2015 | CNY | 6.8 | 6.83 | 6.5 | 6.66 | 6.66 | -0.2 (-2.92%) | 278,989,161 |
5 Jun 2015 | CNY | 7.01 | 7.15 | 6.59 | 6.86 | 6.86 | +0.01 (+0.15%) | 382,763,893 |
4 Jun 2015 | CNY | 6.6 | 6.85 | 6.23 | 6.85 | 6.85 | +0.62 (+9.95%) | 426,316,482 |
3 Jun 2015 | CNY | 5.66 | 6.23 | 5.55 | 6.23 | 6.23 | +0.57 (+10.07%) | 301,177,774 |
2 Jun 2015 | CNY | 5.56 | 5.79 | 5.38 | 5.66 | 5.66 | +0.16 (+2.91%) | 355,766,652 |
1 Jun 2015 | CNY | 5.3 | 5.66 | 5.07 | 5.5 | 5.5 | +0.28 (+5.36%) | 447,435,845 |
29 May 2015 | CNY | 5.06 | 5.28 | 4.81 | 5.22 | 5.22 | +0.23 (+4.61%) | 373,156,670 |
28 May 2015 | CNY | 5.15 | 5.4 | 4.98 | 4.99 | 4.99 | -0.3 (-5.67%) | 414,203,281 |
27 May 2015 | CNY | 5.2 | 5.42 | 5.08 | 5.29 | 5.29 | +0.22 (+4.34%) | 456,965,305 |
26 May 2015 | CNY | 4.65 | 5.07 | 4.55 | 5.07 | 5.07 | +0.46 (+9.98%) | 593,604,447 |
25 May 2015 | CNY | 4.45 | 4.68 | 4.37 | 4.61 | 4.61 | +0.21 (+4.77%) | 374,175,356 |
22 May 2015 | CNY | 4.23 | 4.42 | 4.23 | 4.4 | 4.4 | +0.21 (+5.01%) | 254,295,930 |
21 May 2015 | CNY | 4.17 | 4.2 | 4.13 | 4.19 | 4.19 | 0.0 (0.0%) | 143,028,878 |
20 May 2015 | CNY | 4.16 | 4.25 | 4.12 | 4.19 | 4.19 | 0.0 (0.0%) | 202,683,070 |
19 May 2015 | CNY | 4.07 | 4.21 | 4.07 | 4.19 | 4.19 | +0.1 (+2.44%) | 208,559,170 |
18 May 2015 | CNY | 4.08 | 4.15 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 63,918,288 |
15 May 2015 | CNY | 4.27 | 4.27 | 4.11 | 4.12 | 4.12 | -0.17 (-3.96%) | 84,441,830 |
14 May 2015 | CNY | 4.25 | 4.3 | 4.16 | 4.29 | 4.29 | +0.01 (+0.23%) | 98,720,008 |
13 May 2015 | CNY | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 129,209,356 |
12 May 2015 | CNY | 4.28 | 4.36 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 125,086,253 |
11 May 2015 | CNY | 4.21 | 4.36 | 4.17 | 4.29 | 4.29 | +0.1 (+2.39%) | 188,199,032 |
8 May 2015 | CNY | 4.09 | 4.2 | 4.05 | 4.19 | 4.19 | +0.15 (+3.71%) | 106,149,019 |