Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | CNY | 10.79 | 11.43 | 10.68 | 11.43 | 11.43 | +1.04 (+10.01%) | 281,854,408 |
7 Aug 2015 | CNY | 10.3 | 10.48 | 10.14 | 10.39 | 10.39 | +0.32 (+3.18%) | 200,144,617 |
6 Aug 2015 | CNY | 9.5 | 10.46 | 9.5 | 10.07 | 10.07 | +0.01 (+0.10%) | 191,495,717 |
5 Aug 2015 | CNY | 10.22 | 10.65 | 9.87 | 10.06 | 10.06 | -0.16 (-1.57%) | 240,254,490 |
4 Aug 2015 | CNY | 9.26 | 10.22 | 9.26 | 10.22 | 10.22 | +0.92 (+9.89%) | 230,374,850 |
3 Aug 2015 | CNY | 9.95 | 10.15 | 9.23 | 9.3 | 9.3 | -0.97 (-9.44%) | 179,561,957 |
31 Jul 2015 | CNY | 10.58 | 10.84 | 9.89 | 10.27 | 10.27 | -0.47 (-4.38%) | 274,751,980 |
30 Jul 2015 | CNY | 10.3 | 11.34 | 10.12 | 10.74 | 10.74 | +0.43 (+4.17%) | 406,631,283 |
29 Jul 2015 | CNY | 9.68 | 10.31 | 9.27 | 10.31 | 10.31 | +0.95 (+10.15%) | 186,381,391 |
28 Jul 2015 | CNY | 9.45 | 10.45 | 9.26 | 9.36 | 9.36 | -0.93 (-9.04%) | 230,811,281 |
27 Jul 2015 | CNY | 11 | 11.45 | 10.29 | 10.29 | 10.29 | -1.14 (-9.97%) | 235,981,559 |
24 Jul 2015 | CNY | 11.68 | 12.27 | 11.11 | 11.43 | 11.43 | -0.24 (-2.06%) | 347,598,534 |
23 Jul 2015 | CNY | 11.1 | 11.9 | 11.02 | 11.67 | 11.67 | +0.4 (+3.55%) | 335,253,756 |
22 Jul 2015 | CNY | 11.11 | 11.78 | 10.76 | 11.27 | 11.27 | -0.05 (-0.44%) | 271,793,168 |
21 Jul 2015 | CNY | 10.73 | 11.8 | 10.56 | 11.32 | 11.32 | +0.24 (+2.17%) | 300,228,115 |
20 Jul 2015 | CNY | 10.76 | 11.45 | 10.5 | 11.08 | 11.08 | +0.32 (+2.97%) | 342,246,715 |
17 Jul 2015 | CNY | 10.21 | 10.98 | 9.9 | 10.76 | 10.76 | +0.55 (+5.39%) | 386,225,877 |
16 Jul 2015 | CNY | 9.35 | 10.32 | 8.54 | 10.21 | 10.21 | +0.83 (+8.85%) | 407,299,865 |
15 Jul 2015 | CNY | 10.04 | 10.12 | 9.38 | 9.38 | 9.38 | -1.04 (-9.98%) | 175,480,216 |
14 Jul 2015 | CNY | 10.5 | 11.21 | 10.01 | 10.42 | 10.42 | +0.22 (+2.16%) | 402,210,311 |
13 Jul 2015 | CNY | 9.88 | 10.2 | 9.52 | 10.2 | 10.2 | +0.93 (+10.03%) | 255,211,211 |
10 Jul 2015 | CNY | 8.6 | 9.27 | 8.43 | 9.27 | 9.27 | +0.84 (+9.96%) | 207,718,073 |
9 Jul 2015 | CNY | 7.49 | 8.43 | 6.9 | 8.43 | 8.43 | +0.77 (+10.05%) | 294,791,292 |
8 Jul 2015 | CNY | 7.66 | 7.75 | 7.66 | 7.66 | 7.66 | -0.85 (-9.99%) | 99,934,200 |
7 Jul 2015 | CNY | 8.8 | 9.18 | 8.51 | 8.51 | 8.51 | -0.94 (-9.95%) | 293,625,112 |
6 Jul 2015 | CNY | 10.01 | 10.01 | 8.46 | 9.45 | 9.45 | +0.35 (+3.85%) | 308,238,137 |
3 Jul 2015 | CNY | 9.74 | 10.58 | 9.09 | 9.1 | 9.1 | -1 (-9.90%) | 246,001,526 |
2 Jul 2015 | CNY | 11.1 | 11.25 | 10.1 | 10.1 | 10.1 | -1.12 (-9.98%) | 224,903,259 |
1 Jul 2015 | CNY | 11.98 | 12.98 | 11.01 | 11.22 | 11.22 | -0.89 (-7.35%) | 344,701,638 |
30 Jun 2015 | CNY | 10.7 | 12.22 | 10 | 12.11 | 12.11 | +1 (+9.00%) | 375,048,005 |