Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2015 | CNY | 10.81 | 10.89 | 10.4 | 10.88 | 10.88 | +0.15 (+1.40%) | 27,869,786 |
2 Feb 2015 | CNY | 10.8 | 10.93 | 10.67 | 10.73 | 10.73 | -0.03 (-0.28%) | 17,587,293 |
30 Jan 2015 | CNY | 10.81 | 11.02 | 10.75 | 10.76 | 10.76 | -0.26 (-2.36%) | 19,546,366 |
29 Jan 2015 | CNY | 11.06 | 11.13 | 10.91 | 11.02 | 11.02 | -0.22 (-1.96%) | 20,917,997 |
28 Jan 2015 | CNY | 11.36 | 11.43 | 11.2 | 11.24 | 11.24 | -0.07 (-0.62%) | 18,602,998 |
27 Jan 2015 | CNY | 11.48 | 11.48 | 11.06 | 11.31 | 11.31 | -0.33 (-2.84%) | 38,437,337 |
26 Jan 2015 | CNY | 11.65 | 11.75 | 11.35 | 11.64 | 11.64 | +0.16 (+1.39%) | 24,340,952 |
23 Jan 2015 | CNY | 12 | 12.18 | 11.36 | 11.48 | 11.48 | -0.2 (-1.71%) | 47,895,851 |
22 Jan 2015 | CNY | 10.94 | 12.08 | 10.86 | 11.68 | 11.68 | +0.59 (+5.32%) | 76,591,852 |
21 Jan 2015 | CNY | 11 | 11.15 | 10.76 | 11.09 | 11.09 | +0.48 (+4.52%) | 38,859,092 |
20 Jan 2015 | CNY | 10.44 | 10.68 | 10.29 | 10.61 | 10.61 | +0.22 (+2.12%) | 27,383,955 |
19 Jan 2015 | CNY | 10.67 | 11.34 | 9.92 | 10.39 | 10.39 | -0.41 (-3.80%) | 53,459,135 |
16 Jan 2015 | CNY | 10.9 | 11.42 | 10.71 | 10.8 | 10.8 | +0.41 (+3.95%) | 44,880,875 |
15 Jan 2015 | CNY | 10.22 | 10.39 | 10.02 | 10.39 | 10.39 | +0.18 (+1.76%) | 15,743,984 |
14 Jan 2015 | CNY | 10.51 | 10.6 | 10.16 | 10.21 | 10.21 | -0.34 (-3.22%) | 20,844,106 |
13 Jan 2015 | CNY | 10.79 | 10.98 | 10.47 | 10.55 | 10.55 | -0.12 (-1.12%) | 22,792,713 |
12 Jan 2015 | CNY | 10.8 | 10.9 | 10.51 | 10.67 | 10.67 | -0.03 (-0.28%) | 21,300,768 |
9 Jan 2015 | CNY | 10.93 | 11.2 | 10.7 | 10.7 | 10.7 | -0.3 (-2.73%) | 25,502,737 |
8 Jan 2015 | CNY | 11.2 | 11.27 | 10.92 | 11 | 11 | -0.35 (-3.08%) | 32,591,798 |
7 Jan 2015 | CNY | 10.9 | 11.89 | 10.89 | 11.35 | 11.35 | +0.49 (+4.51%) | 66,411,110 |
6 Jan 2015 | CNY | 10.81 | 11.17 | 10.5 | 10.86 | 10.86 | -0.16 (-1.45%) | 55,357,601 |
5 Jan 2015 | CNY | 10.19 | 11.21 | 10.06 | 11.02 | 11.02 | +0.83 (+8.15%) | 84,226,402 |
31 Dec 2014 | CNY | 10.2 | 10.88 | 10.08 | 10.19 | 10.19 | +0.28 (+2.83%) | 52,149,627 |
30 Dec 2014 | CNY | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
29 Dec 2014 | CNY | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
26 Dec 2014 | CNY | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
25 Dec 2014 | CNY | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
24 Dec 2014 | CNY | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
23 Dec 2014 | CNY | 10.4 | 10.4 | 9.81 | 9.91 | 9.91 | -0.71 (-6.69%) | 33,218,372 |
22 Dec 2014 | CNY | 10.45 | 10.75 | 10.21 | 10.62 | 10.62 | +0.29 (+2.81%) | 58,148,237 |