Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | CNY | 40.75 | 42 | 35.96 | 35.96 | 35.96 | -3.99 (-9.99%) | 5,469,863 |
26 Jun 2015 | CNY | 43.8 | 43.8 | 39.92 | 39.95 | 39.95 | -4.4 (-9.92%) | 4,802,267 |
25 Jun 2015 | CNY | 44.63 | 45.88 | 43.48 | 44.35 | 44.35 | -0.65 (-1.44%) | 4,148,897 |
24 Jun 2015 | CNY | 46.6 | 47.23 | 44.35 | 45 | 45 | -1.58 (-3.39%) | 4,467,915 |
23 Jun 2015 | CNY | 44.3 | 46.6 | 40.01 | 46.58 | 46.58 | +2.28 (+5.15%) | 4,540,601 |
19 Jun 2015 | CNY | 44.97 | 45.92 | 44 | 44.3 | 44.3 | -0.54 (-1.20%) | 2,558,811 |
18 Jun 2015 | CNY | 48.2 | 49.2 | 44.75 | 44.84 | 44.84 | -3.12 (-6.51%) | 3,773,068 |
17 Jun 2015 | CNY | 46.8 | 49 | 43.81 | 47.96 | 47.96 | +0.9 (+1.91%) | 4,092,499 |
16 Jun 2015 | CNY | 50.02 | 50.02 | 47 | 47.06 | 47.06 | -3.88 (-7.62%) | 3,180,910 |
15 Jun 2015 | CNY | 54.19 | 55.63 | 50.5 | 50.94 | 50.94 | -2.72 (-5.07%) | 3,968,285 |
12 Jun 2015 | CNY | 50.89 | 54.02 | 50.7 | 53.66 | 53.66 | +3 (+5.92%) | 2,980,266 |
11 Jun 2015 | CNY | 51.3 | 51.3 | 50 | 50.66 | 50.66 | -0.68 (-1.32%) | 2,150,747 |
10 Jun 2015 | CNY | 50 | 51.6 | 49 | 51.34 | 51.34 | +0.96 (+1.91%) | 4,042,237 |
9 Jun 2015 | CNY | 49.84 | 51.6 | 48.01 | 50.38 | 50.38 | +0.78 (+1.57%) | 3,846,281 |
8 Jun 2015 | CNY | 54.75 | 55.2 | 48.3 | 49.6 | 49.6 | -3.99 (-7.45%) | 6,381,818 |
5 Jun 2015 | CNY | 58.02 | 58.5 | 51.5 | 53.59 | 53.59 | -2.4 (-4.29%) | 3,725,927 |
4 Jun 2015 | CNY | 58.01 | 58.77 | 53.02 | 55.99 | 55.99 | -2.02 (-3.48%) | 2,900,416 |
3 Jun 2015 | CNY | 59 | 59.5 | 55.65 | 58.01 | 58.01 | -1.35 (-2.27%) | 2,844,242 |
2 Jun 2015 | CNY | 57.66 | 60.08 | 55.58 | 59.36 | 59.36 | +2.15 (+3.76%) | 4,336,992 |
1 Jun 2015 | CNY | 52.88 | 57.21 | 52 | 57.21 | 57.21 | +5.2 (+10.00%) | 4,454,557 |
29 May 2015 | CNY | 47.65 | 52.01 | 47.65 | 52.01 | 52.01 | +4.73 (+10.00%) | 6,812,341 |
28 May 2015 | CNY | 49.75 | 53.89 | 45.81 | 47.28 | 47.28 | -2.84 (-5.67%) | 3,202,140 |
27 May 2015 | CNY | 52 | 52 | 48.7 | 50.12 | 50.12 | -0.76 (-1.49%) | 3,981,360 |
26 May 2015 | CNY | 48.48 | 51 | 47.01 | 50.88 | 50.88 | +4.24 (+9.09%) | 4,195,176 |
25 May 2015 | CNY | 42.42 | 46.64 | 42.02 | 46.64 | 46.64 | +4.24 (+10%) | 4,277,250 |
22 May 2015 | CNY | 40.02 | 43.5 | 40.02 | 42.4 | 42.4 | +2.42 (+6.05%) | 4,918,450 |
21 May 2015 | CNY | 40.18 | 40.18 | 38.01 | 39.98 | 39.98 | -0.2 (-0.50%) | 4,439,704 |
20 May 2015 | CNY | 40.35 | 41.4 | 39.9 | 40.18 | 40.18 | -0.13 (-0.32%) | 4,819,826 |
19 May 2015 | CNY | 41.5 | 43.42 | 39.52 | 40.31 | 40.31 | -1.1 (-2.66%) | 4,678,167 |
18 May 2015 | CNY | 38.78 | 41.6 | 38.78 | 41.41 | 41.41 | +2.64 (+6.81%) | 3,427,322 |