Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | CNY | 29.1 | 30.2 | 26.9 | 28.06 | 28.06 | -1.59 (-5.36%) | 120,108,958 |
25 Jun 2015 | CNY | 31.11 | 31.18 | 29.4 | 29.65 | 29.65 | -1.27 (-4.11%) | 80,188,671 |
24 Jun 2015 | CNY | 30.63 | 31.17 | 30.36 | 30.92 | 30.92 | +0.16 (+0.52%) | 87,463,220 |
23 Jun 2015 | CNY | 29.3 | 30.88 | 28.95 | 30.76 | 30.76 | +1.69 (+5.81%) | 97,237,075 |
19 Jun 2015 | CNY | 30.85 | 31.4 | 28.8 | 29.07 | 29.07 | -1.91 (-6.17%) | 88,319,932 |
18 Jun 2015 | CNY | 32.55 | 32.55 | 30.91 | 30.98 | 30.98 | -1.69 (-5.17%) | 86,949,666 |
17 Jun 2015 | CNY | 32.6 | 32.9 | 32.1 | 32.67 | 32.67 | +0.19 (+0.58%) | 68,643,308 |
16 Jun 2015 | CNY | 32.7 | 33.42 | 32.25 | 32.48 | 32.48 | -0.56 (-1.69%) | 81,631,620 |
15 Jun 2015 | CNY | 34.78 | 34.79 | 32.51 | 33.04 | 33.04 | -1.38 (-4.01%) | 102,378,819 |
12 Jun 2015 | CNY | 34.86 | 35.14 | 34.31 | 34.42 | 34.42 | -0.37 (-1.06%) | 88,480,165 |
11 Jun 2015 | CNY | 34.8 | 35.38 | 34.12 | 34.79 | 34.79 | 0.0 (0.0%) | 112,556,930 |
10 Jun 2015 | CNY | 34.65 | 35.48 | 34.28 | 34.79 | 34.79 | -0.08 (-0.23%) | 100,745,531 |
9 Jun 2015 | CNY | 35.89 | 35.89 | 34.5 | 34.87 | 34.87 | -0.8 (-2.24%) | 130,778,518 |
8 Jun 2015 | CNY | 33.99 | 36.09 | 33.6 | 35.67 | 35.67 | +1.77 (+5.22%) | 205,926,577 |
5 Jun 2015 | CNY | 34.46 | 34.7 | 33.01 | 33.9 | 33.9 | -0.15 (-0.44%) | 117,188,934 |
4 Jun 2015 | CNY | 33.57 | 34.54 | 31.21 | 34.05 | 34.05 | +0.47 (+1.40%) | 129,045,555 |
3 Jun 2015 | CNY | 33.29 | 34.06 | 33.01 | 33.58 | 33.58 | +0.38 (+1.14%) | 93,327,452 |
2 Jun 2015 | CNY | 33.38 | 33.68 | 32.83 | 33.2 | 33.2 | -0.31 (-0.93%) | 85,675,439 |
1 Jun 2015 | CNY | 32.25 | 33.72 | 32 | 33.51 | 33.51 | +1.28 (+3.97%) | 91,292,471 |
29 May 2015 | CNY | 32.96 | 33.28 | 31.88 | 32.23 | 32.23 | -0.63 (-1.92%) | 98,073,106 |
28 May 2015 | CNY | 35.4 | 35.59 | 32.76 | 32.86 | 32.86 | -2.63 (-7.41%) | 122,396,860 |
27 May 2015 | CNY | 35.99 | 36.19 | 35.21 | 35.49 | 35.49 | -0.47 (-1.31%) | 98,614,829 |
26 May 2015 | CNY | 36 | 36.48 | 35.17 | 35.96 | 35.96 | +0.38 (+1.07%) | 121,651,702 |
25 May 2015 | CNY | 34.65 | 35.64 | 34.65 | 35.58 | 35.58 | +1.06 (+3.07%) | 122,424,904 |
22 May 2015 | CNY | 33.88 | 34.66 | 33.6 | 34.52 | 34.52 | +1 (+2.98%) | 121,079,019 |
21 May 2015 | CNY | 33.68 | 33.78 | 33.16 | 33.52 | 33.52 | +0.08 (+0.24%) | 70,996,821 |
20 May 2015 | CNY | 33.78 | 34.13 | 33.23 | 33.44 | 33.44 | -0.21 (-0.62%) | 90,783,957 |
19 May 2015 | CNY | 32.52 | 34.25 | 32.45 | 33.65 | 33.65 | +1.1 (+3.38%) | 102,910,066 |
18 May 2015 | CNY | 33.01 | 33.16 | 32.52 | 32.55 | 32.55 | -0.9 (-2.69%) | 72,825,987 |
15 May 2015 | CNY | 34.6 | 34.79 | 33.35 | 33.45 | 33.45 | -1.39 (-3.99%) | 104,483,471 |