Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | CNY | 15.49 | 15.7 | 14.74 | 15.02 | 15.02 | -0.52 (-3.35%) | 24,759,119 |
17 Jul 2015 | CNY | 14.7 | 15.71 | 14.54 | 15.54 | 15.54 | +0.88 (+6.00%) | 25,273,095 |
16 Jul 2015 | CNY | 13.76 | 15.74 | 13.75 | 14.66 | 14.66 | -0.62 (-4.06%) | 30,161,289 |
15 Jul 2015 | CNY | 16 | 16.55 | 15.28 | 15.28 | 15.28 | -1.7 (-10.01%) | 26,928,444 |
14 Jul 2015 | CNY | 15.8 | 16.98 | 15.5 | 16.98 | 16.98 | +1.54 (+9.97%) | 53,083,801 |
13 Jul 2015 | CNY | 15.44 | 15.44 | 14.74 | 15.44 | 15.44 | +1.4 (+9.97%) | 34,382,861 |
10 Jul 2015 | CNY | 13.5 | 14.04 | 13.27 | 14.04 | 14.04 | +1.28 (+10.03%) | 12,540,492 |
9 Jul 2015 | CNY | 10.44 | 12.76 | 10.44 | 12.76 | 12.76 | +1.16 (+10.00%) | 32,828,722 |
8 Jul 2015 | CNY | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | -1.29 (-10.01%) | 1,056,400 |
7 Jul 2015 | CNY | 13.31 | 13.75 | 12.89 | 12.89 | 12.89 | -1.43 (-9.99%) | 9,643,500 |
6 Jul 2015 | CNY | 17.5 | 17.5 | 14.32 | 14.32 | 14.32 | -1.59 (-9.99%) | 40,982,994 |
3 Jul 2015 | CNY | 15.91 | 16.97 | 15.91 | 15.91 | 15.91 | -1.77 (-10.01%) | 21,824,706 |
2 Jul 2015 | CNY | 18.4 | 19.49 | 17.68 | 17.68 | 17.68 | -1.96 (-9.98%) | 35,632,308 |
1 Jul 2015 | CNY | 17.7 | 20.55 | 17.02 | 19.64 | 19.64 | +0.96 (+5.14%) | 63,803,200 |
30 Jun 2015 | CNY | 17.7 | 20.5 | 17.7 | 18.68 | 18.68 | -0.99 (-5.03%) | 51,703,147 |
29 Jun 2015 | CNY | 23 | 23 | 19.67 | 19.67 | 19.67 | -2.18 (-9.98%) | 41,237,277 |
26 Jun 2015 | CNY | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | +1.99 (+10.02%) | 5,665,048 |
25 Jun 2015 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | +1.81 (+10.03%) | 71,400 |
24 Jun 2015 | CNY | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +1.64 (+9.99%) | 47,378 |
23 Jun 2015 | CNY | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | +1.49 (+9.99%) | 136,100 |
19 Jun 2015 | CNY | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | +1.36 (+10.03%) | 121,648 |
18 Jun 2015 | CNY | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | +1.23 (+9.98%) | 38,106 |
17 Jun 2015 | CNY | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | +1.12 (+9.99%) | 13,910 |
16 Jun 2015 | CNY | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | +1.02 (+10.01%) | 17,700 |
15 Jun 2015 | CNY | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | +0.93 (+10.04%) | 15,400 |
12 Jun 2015 | CNY | 7.72 | 9.26 | 7.72 | 9.26 | 9.26 | 0.0 (0.0%) | 20,600 |