Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | CNY | 12.52 | 12.58 | 12 | 12.58 | 12.58 | -0.04 (-0.32%) | 36,800 |
22 Jun 2015 | CNY | 12.72 | 12.72 | 12.48 | 12.62 | 12.62 | -0.18 (-1.41%) | 6,600 |
19 Jun 2015 | CNY | 13.2 | 13.22 | 12.7 | 12.8 | 12.8 | -0.4 (-3.03%) | 25,600 |
18 Jun 2015 | CNY | 13.84 | 13.84 | 13.06 | 13.2 | 13.2 | -0.68 (-4.90%) | 30,400 |
17 Jun 2015 | CNY | 13.48 | 13.88 | 13.3 | 13.88 | 13.88 | +0.42 (+3.12%) | 8,200 |
16 Jun 2015 | CNY | 13.68 | 13.78 | 12.78 | 13.46 | 13.46 | -0.52 (-3.72%) | 125,600 |
15 Jun 2015 | CNY | 14.56 | 14.56 | 13.98 | 13.98 | 13.98 | -0.66 (-4.51%) | 29,200 |
12 Jun 2015 | CNY | 14.54 | 14.66 | 14.54 | 14.64 | 14.64 | +0.26 (+1.81%) | 7,200 |
11 Jun 2015 | CNY | 14.6 | 14.6 | 14.38 | 14.38 | 14.38 | -0.02 (-0.14%) | 13,400 |
10 Jun 2015 | CNY | 14 | 14.5 | 14 | 14.4 | 14.4 | +0.5 (+3.60%) | 0 |
9 Jun 2015 | CNY | 14 | 14.1 | 13.82 | 13.9 | 13.9 | -0.1 (-0.71%) | 0 |
8 Jun 2015 | CNY | 14.22 | 14.22 | 13.78 | 14 | 14 | -0.6 (-4.11%) | 0 |
5 Jun 2015 | CNY | 14.92 | 15.02 | 14.52 | 14.6 | 14.6 | -0.2 (-1.35%) | 21,000 |
4 Jun 2015 | CNY | 15.28 | 15.32 | 14.1 | 14.8 | 14.8 | -0.5 (-3.27%) | 139,600 |
3 Jun 2015 | CNY | 14.86 | 15.3 | 14.52 | 15.3 | 15.3 | +0.46 (+3.10%) | 356,800 |
2 Jun 2015 | CNY | 14.2 | 14.84 | 14.2 | 14.84 | 14.84 | +0.68 (+4.80%) | 67,400 |
1 Jun 2015 | CNY | 13.76 | 14.26 | 13.76 | 14.16 | 14.16 | +0.64 (+4.73%) | 98,200 |
29 May 2015 | CNY | 13.44 | 13.72 | 13.36 | 13.52 | 13.52 | +0.04 (+0.30%) | 175,800 |
28 May 2015 | CNY | 13.82 | 14.16 | 13.3 | 13.48 | 13.48 | -0.34 (-2.46%) | 175,400 |
27 May 2015 | CNY | 13.98 | 13.98 | 13.58 | 13.82 | 13.82 | +0.02 (+0.14%) | 265,400 |
26 May 2015 | CNY | 13.32 | 13.8 | 13.32 | 13.8 | 13.8 | +0.42 (+3.14%) | 132,600 |
25 May 2015 | CNY | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
22 May 2015 | CNY | 13.68 | 13.9 | 13.18 | 13.38 | 13.38 | -0.06 (-0.45%) | 589,400 |
21 May 2015 | CNY | 13.06 | 13.44 | 13.06 | 13.44 | 13.44 | +0.42 (+3.23%) | 212,200 |
20 May 2015 | CNY | 12.64 | 13.14 | 12.64 | 13.02 | 13.02 | +0.32 (+2.52%) | 187,000 |
19 May 2015 | CNY | 12.56 | 12.78 | 12.3 | 12.7 | 12.7 | +0.2 (+1.60%) | 302,600 |
18 May 2015 | CNY | 12.06 | 12.54 | 12.02 | 12.5 | 12.5 | +0.5 (+4.17%) | 490,800 |
15 May 2015 | CNY | 11.9 | 12.16 | 11.9 | 12 | 12 | 0.0 (0.0%) | 58,200 |