Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2014 | CNY | 20.77 | 21.18 | 20.56 | 20.59 | 20.59 | -0.16 (-0.77%) | 8,125,010 |
6 Nov 2014 | CNY | 20.77 | 21.02 | 20.38 | 20.75 | 20.75 | -0.02 (-0.10%) | 6,016,442 |
5 Nov 2014 | CNY | 20.77 | 21.21 | 20.57 | 20.77 | 20.77 | -0.02 (-0.10%) | 6,361,192 |
4 Nov 2014 | CNY | 20.7 | 20.95 | 20.45 | 20.79 | 20.79 | +0.09 (+0.43%) | 5,917,703 |
3 Nov 2014 | CNY | 20.91 | 21.17 | 20.57 | 20.7 | 20.7 | -0.2 (-0.96%) | 6,375,943 |
31 Oct 2014 | CNY | 21.7 | 21.7 | 20.46 | 20.9 | 20.9 | -0.36 (-1.69%) | 9,576,331 |
30 Oct 2014 | CNY | 21.18 | 21.92 | 21 | 21.26 | 21.26 | +0.1 (+0.47%) | 12,728,101 |
29 Oct 2014 | CNY | 21.05 | 21.39 | 20.81 | 21.16 | 21.16 | +0.19 (+0.91%) | 10,890,818 |
28 Oct 2014 | CNY | 20.2 | 21.31 | 20.2 | 20.97 | 20.97 | +1.35 (+6.88%) | 14,437,628 |
27 Oct 2014 | CNY | 19.5 | 19.86 | 19.25 | 19.62 | 19.62 | -0.03 (-0.15%) | 4,168,319 |
24 Oct 2014 | CNY | 20.51 | 20.65 | 19.57 | 19.65 | 19.65 | -0.73 (-3.58%) | 6,338,846 |
23 Oct 2014 | CNY | 20.25 | 20.85 | 20.24 | 20.38 | 20.38 | +0.06 (+0.30%) | 8,050,087 |
22 Oct 2014 | CNY | 19.98 | 20.85 | 19.81 | 20.32 | 20.32 | +0.26 (+1.30%) | 8,313,044 |
21 Oct 2014 | CNY | 20.39 | 20.63 | 19.92 | 20.06 | 20.06 | -0.29 (-1.43%) | 5,012,449 |
20 Oct 2014 | CNY | 19.93 | 20.41 | 19.72 | 20.35 | 20.35 | +0.52 (+2.62%) | 6,389,998 |
17 Oct 2014 | CNY | 19.78 | 19.95 | 19.01 | 19.83 | 19.83 | +0.03 (+0.15%) | 8,540,950 |
16 Oct 2014 | CNY | 20.53 | 20.54 | 19.75 | 19.8 | 19.8 | -0.83 (-4.02%) | 11,354,855 |
15 Oct 2014 | CNY | 20.86 | 21.15 | 20.31 | 20.63 | 20.63 | -0.23 (-1.10%) | 5,663,968 |
14 Oct 2014 | CNY | 20.73 | 21.29 | 20.63 | 20.86 | 20.86 | +0.11 (+0.53%) | 8,799,156 |
13 Oct 2014 | CNY | 20.57 | 20.95 | 20.27 | 20.75 | 20.75 | -0.17 (-0.81%) | 6,132,834 |
10 Oct 2014 | CNY | 20.58 | 21.16 | 20.55 | 20.92 | 20.92 | +0.2 (+0.97%) | 7,923,813 |
9 Oct 2014 | CNY | 21 | 21.09 | 20.45 | 20.72 | 20.72 | -0.28 (-1.33%) | 15,222,550 |
8 Oct 2014 | CNY | 21.8 | 21.99 | 20.95 | 21 | 21 | -0.78 (-3.58%) | 16,797,713 |
30 Sep 2014 | CNY | 21.57 | 21.85 | 21.18 | 21.78 | 21.78 | +0.11 (+0.51%) | 9,348,264 |
29 Sep 2014 | CNY | 22.09 | 22.39 | 21.6 | 21.67 | 21.67 | -0.43 (-1.95%) | 11,679,043 |
26 Sep 2014 | CNY | 21.98 | 22.5 | 21.4 | 22.1 | 22.1 | +0.34 (+1.56%) | 14,652,096 |
25 Sep 2014 | CNY | 21.31 | 22.45 | 20.88 | 21.76 | 21.76 | +0.44 (+2.06%) | 17,747,226 |
24 Sep 2014 | CNY | 20.31 | 21.47 | 20.31 | 21.32 | 21.32 | +0.81 (+3.95%) | 15,145,089 |
23 Sep 2014 | CNY | 20.46 | 20.84 | 19.94 | 20.51 | 20.51 | +0.16 (+0.79%) | 11,950,076 |
22 Sep 2014 | CNY | 19.84 | 21.29 | 19.73 | 20.35 | 20.35 | +0.39 (+1.95%) | 17,845,506 |