Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2015 | CNY | 30.4167 | 32.95 | 30.0583 | 30.075 | 30.075 | -3.325 (-9.96%) | 13,754,574 |
27 Jul 2015 | CNY | 38.3167 | 38.3167 | 33.4 | 33.4 | 33.4 | -3.708 (-9.99%) | 13,816,840 |
24 Jul 2015 | CNY | 34.1583 | 38.6667 | 34.1583 | 37.1083 | 37.1083 | +1.483 (+4.16%) | 20,531,080 |
23 Jul 2015 | CNY | 35 | 36.9333 | 33.2417 | 35.625 | 35.625 | +1.75 (+5.17%) | 21,871,353 |
22 Jul 2015 | CNY | 30.5667 | 33.875 | 30.0833 | 33.875 | 33.875 | +3.083 (+10.01%) | 10,742,536 |
21 Jul 2015 | CNY | 30.8333 | 32.2417 | 29.8333 | 30.7917 | 30.7917 | -0.925 (-2.92%) | 6,888,734 |
20 Jul 2015 | CNY | 33.1833 | 34.15 | 31.6667 | 31.7167 | 31.7167 | -2.008 (-5.95%) | 9,379,053 |
17 Jul 2015 | CNY | 31.7667 | 34.575 | 31.25 | 33.725 | 33.725 | +1.75 (+5.47%) | 11,228,800 |
16 Jul 2015 | CNY | 29.0833 | 32.0833 | 27.9167 | 31.975 | 31.975 | +1.283 (+4.18%) | 9,644,484 |
15 Jul 2015 | CNY | 30.4 | 33.3083 | 29.375 | 30.6917 | 30.6917 | -1.95 (-5.97%) | 15,367,357 |
14 Jul 2015 | CNY | 34.4333 | 35.45 | 32.5083 | 32.6417 | 32.6417 | -3.475 (-9.62%) | 19,214,787 |
13 Jul 2015 | CNY | 35.8333 | 39.1667 | 34.175 | 36.1167 | 36.1167 | -0.192 (-0.53%) | 30,394,040 |
10 Jul 2015 | CNY | 32.75 | 36.3083 | 31.25 | 36.3083 | 36.3083 | +3.3 (+10.00%) | 19,986,828 |
9 Jul 2015 | CNY | 27.0083 | 33.0083 | 27.0083 | 33.0083 | 33.0083 | +3 (+10.00%) | 15,527,275 |
8 Jul 2015 | CNY | 30.0083 | 30.3833 | 30.0083 | 30.0083 | 30.0083 | -3.333 (-10.00%) | 1,951,920 |
7 Jul 2015 | CNY | 33.325 | 35 | 31.9167 | 33.3417 | 33.3417 | -0.417 (-1.23%) | 15,533,220 |
6 Jul 2015 | CNY | 33.3333 | 33.7583 | 30.775 | 33.7583 | 33.7583 | +3.067 (+9.99%) | 19,843,132 |
3 Jul 2015 | CNY | 30 | 33.1833 | 29.1667 | 30.6917 | 30.6917 | -0.483 (-1.55%) | 13,392,658 |
2 Jul 2015 | CNY | 29.1667 | 31.75 | 27.5583 | 31.175 | 31.175 | +0.558 (+1.82%) | 15,010,287 |
1 Jul 2015 | CNY | 29.8167 | 31.8 | 28.3333 | 30.6167 | 30.6167 | +1.708 (+5.91%) | 22,042,898 |
30 Jun 2015 | CNY | 26.8083 | 28.9083 | 26.8083 | 28.9083 | 28.9083 | +2.625 (+9.99%) | 10,758,072 |
29 Jun 2015 | CNY | 25 | 26.2833 | 23.5917 | 26.2833 | 26.2833 | +2.392 (+10.01%) | 10,590,524 |
26 Jun 2015 | CNY | 24.1667 | 24.8333 | 22.9333 | 23.8917 | 23.8917 | -1.592 (-6.25%) | 6,525,036 |
25 Jun 2015 | CNY | 28.1917 | 28.2667 | 25.4167 | 25.4833 | 25.4833 | -2.65 (-9.42%) | 5,465,131 |
24 Jun 2015 | CNY | 26.7333 | 28.3333 | 26.7333 | 28.1333 | 28.1333 | +1.633 (+6.16%) | 8,590,389 |
23 Jun 2015 | CNY | 25.6667 | 27.1667 | 24.6417 | 26.5 | 26.5 | -0.842 (-3.08%) | 6,342,810 |
19 Jun 2015 | CNY | 29.9917 | 30 | 27.3417 | 27.3417 | 27.3417 | -3.042 (-10.01%) | 5,071,195 |
18 Jun 2015 | CNY | 33.5 | 33.9167 | 30.2917 | 30.3833 | 30.3833 | -3.117 (-9.30%) | 6,960,858 |
17 Jun 2015 | CNY | 32.075 | 34.2583 | 31.675 | 33.5 | 33.5 | +0.267 (+0.80%) | 6,597,423 |
16 Jun 2015 | CNY | 34.9 | 34.9167 | 32.4333 | 33.2333 | 33.2333 | -2.8 (-7.77%) | 10,384,686 |