Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2015 | CNY | 17.35 | 18.5 | 17.35 | 18.36 | 18.36 | +1.4 (+8.25%) | 6,617,229 |
27 Aug 2015 | CNY | 16.61 | 17.17 | 15.3 | 16.96 | 16.96 | +0.6 (+3.67%) | 5,321,814 |
26 Aug 2015 | CNY | 16.8 | 17.5 | 15.39 | 16.36 | 16.36 | -0.74 (-4.33%) | 8,459,978 |
25 Aug 2015 | CNY | 17.1 | 17.56 | 17.1 | 17.1 | 17.1 | -1.9 (-10%) | 3,886,050 |
24 Aug 2015 | CNY | 19.5 | 19.9 | 19 | 19 | 19 | -2.11 (-10.00%) | 2,641,100 |
21 Aug 2015 | CNY | 22.47 | 22.95 | 21.11 | 21.11 | 21.11 | -2.35 (-10.02%) | 7,682,967 |
20 Aug 2015 | CNY | 23.22 | 24.84 | 23 | 23.46 | 23.46 | +0.88 (+3.90%) | 13,237,858 |
19 Aug 2015 | CNY | 20.18 | 22.63 | 19.67 | 22.58 | 22.58 | +0.78 (+3.58%) | 5,347,136 |
18 Aug 2015 | CNY | 24.4 | 24.4 | 21.8 | 21.8 | 21.8 | -2.42 (-9.99%) | 5,222,700 |
17 Aug 2015 | CNY | 24 | 24.35 | 23.31 | 24.22 | 24.22 | -0.39 (-1.58%) | 5,404,225 |
14 Aug 2015 | CNY | 25.17 | 25.88 | 24.4 | 24.61 | 24.61 | -0.21 (-0.85%) | 8,328,620 |
13 Aug 2015 | CNY | 24.48 | 25.04 | 23.75 | 24.82 | 24.82 | +0.51 (+2.10%) | 5,182,575 |
12 Aug 2015 | CNY | 24.7 | 25.09 | 23.68 | 24.31 | 24.31 | -0.54 (-2.17%) | 6,638,100 |
11 Aug 2015 | CNY | 24.01 | 25.64 | 23.6 | 24.85 | 24.85 | +1.07 (+4.50%) | 9,041,323 |
10 Aug 2015 | CNY | 22.2 | 23.78 | 21.81 | 23.78 | 23.78 | +2.16 (+9.99%) | 6,536,586 |
7 Aug 2015 | CNY | 20.03 | 21.7 | 20.03 | 21.62 | 21.62 | +1.64 (+8.21%) | 4,927,864 |
6 Aug 2015 | CNY | 20.01 | 20.49 | 19.59 | 19.98 | 19.98 | -0.52 (-2.54%) | 2,974,544 |
5 Aug 2015 | CNY | 20.77 | 21.87 | 20.42 | 20.5 | 20.5 | -0.57 (-2.71%) | 4,555,199 |
4 Aug 2015 | CNY | 19.3 | 21.07 | 19.08 | 21.07 | 21.07 | +1.92 (+10.03%) | 4,985,650 |
3 Aug 2015 | CNY | 20.7 | 21.25 | 19.15 | 19.15 | 19.15 | -2.1 (-9.88%) | 3,821,575 |
31 Jul 2015 | CNY | 21.6 | 22.85 | 21 | 21.25 | 21.25 | -0.86 (-3.89%) | 4,321,223 |
30 Jul 2015 | CNY | 22.48 | 23.88 | 21.62 | 22.11 | 22.11 | -0.58 (-2.56%) | 6,462,181 |
29 Jul 2015 | CNY | 21.23 | 22.9 | 19.95 | 22.69 | 22.69 | +1.49 (+7.03%) | 6,776,463 |
28 Jul 2015 | CNY | 21.25 | 23.5 | 21.2 | 21.2 | 21.2 | -2.35 (-9.98%) | 7,014,275 |
27 Jul 2015 | CNY | 25 | 27.26 | 23.55 | 23.55 | 23.55 | -2.62 (-10.01%) | 9,143,532 |
24 Jul 2015 | CNY | 27.15 | 28.88 | 25.6 | 26.17 | 26.17 | -0.94 (-3.47%) | 10,918,980 |
23 Jul 2015 | CNY | 26.38 | 27.26 | 25.84 | 27.11 | 27.11 | +0.92 (+3.51%) | 7,882,317 |
22 Jul 2015 | CNY | 25.25 | 27.43 | 24.59 | 26.19 | 26.19 | +0.83 (+3.27%) | 8,952,420 |
21 Jul 2015 | CNY | 24 | 26.68 | 24 | 25.36 | 25.36 | +0.18 (+0.71%) | 9,580,761 |
20 Jul 2015 | CNY | 22.6 | 25.18 | 22.53 | 25.18 | 25.18 | +2.29 (+10.00%) | 10,658,647 |