Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | CNY | 30.6667 | 33.8513 | 30.1539 | 31.3077 | 31.3077 | -0.518 (-1.63%) | 26,283,061 |
19 May 2015 | CNY | 35.4103 | 35.4103 | 29.7436 | 31.8256 | 31.8256 | -0.364 (-1.13%) | 39,980,105 |
18 May 2015 | CNY | 32.0513 | 32.1897 | 30.7744 | 32.1897 | 32.1897 | +2.928 (+10.01%) | 5,812,090 |
15 May 2015 | CNY | 28.2051 | 29.2615 | 26.7128 | 29.2615 | 29.2615 | +2.662 (+10.01%) | 23,537,057 |
14 May 2015 | CNY | 24.3949 | 26.6 | 24.2821 | 26.6 | 26.6 | +2.421 (+10.01%) | 23,627,683 |
13 May 2015 | CNY | 23.2821 | 24.441 | 22.8256 | 24.1795 | 24.1795 | +0.59 (+2.50%) | 17,994,038 |
12 May 2015 | CNY | 23.7949 | 24.5128 | 23.3692 | 23.5897 | 23.5897 | -0.251 (-1.05%) | 16,299,098 |
11 May 2015 | CNY | 22.5692 | 24.041 | 22.3077 | 23.841 | 23.841 | +1.159 (+5.11%) | 17,732,130 |
8 May 2015 | CNY | 22.4974 | 22.759 | 21.9128 | 22.6821 | 22.6821 | +0.195 (+0.87%) | 10,768,145 |
7 May 2015 | CNY | 21.7949 | 23.0769 | 21.5436 | 22.4872 | 22.4872 | +0.728 (+3.35%) | 13,606,651 |
6 May 2015 | CNY | 22.5077 | 22.6359 | 21.5385 | 21.759 | 21.759 | -0.687 (-3.06%) | 12,833,560 |
5 May 2015 | CNY | 23.0769 | 23.4103 | 22.0667 | 22.4462 | 22.4462 | -1.79 (-7.38%) | 21,067,447 |
4 May 2015 | CNY | 26.9231 | 27.5744 | 24.1282 | 24.2359 | 24.2359 | -0.831 (-3.31%) | 37,317,278 |
30 Apr 2015 | CNY | 24.6154 | 25.0667 | 24.1026 | 25.0667 | 25.0667 | +2.277 (+9.99%) | 13,192,565 |
29 Apr 2015 | CNY | 22.7897 | 22.7897 | 21.7641 | 22.7897 | 22.7897 | +2.072 (+10.00%) | 12,871,811 |
28 Apr 2015 | CNY | 20.718 | 20.718 | 20.718 | 20.718 | 20.718 | +1.882 (+9.99%) | 822,705 |
27 Apr 2015 | CNY | 18.8359 | 18.8359 | 18.8359 | 18.8359 | 18.8359 | +1.713 (+10.00%) | 96,915 |
24 Apr 2015 | CNY | 17.1231 | 17.1231 | 17.1231 | 17.1231 | 17.1231 | +1.559 (+10.02%) | 60,645 |
23 Apr 2015 | CNY | 15.5641 | 15.5641 | 15.5641 | 15.5641 | 15.5641 | +1.415 (+10.00%) | 35,490 |
22 Apr 2015 | CNY | 14.1487 | 14.1487 | 14.1487 | 14.1487 | 14.1487 | 0.0 (0.0%) | 106,821 |