Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | CNY | 37.57 | 39.39 | 37.57 | 38.48 | 38.48 | +0.69 (+1.83%) | 735,320 |
23 Jul 2014 | CNY | 39.68 | 39.97 | 37.65 | 37.79 | 37.79 | -1.87 (-4.72%) | 738,036 |
22 Jul 2014 | CNY | 39.93 | 40.7 | 39.58 | 39.66 | 39.66 | -0.25 (-0.63%) | 421,909 |
21 Jul 2014 | CNY | 38.35 | 40.16 | 38.18 | 39.91 | 39.91 | +1.46 (+3.80%) | 668,823 |
18 Jul 2014 | CNY | 39.58 | 39.8 | 38.18 | 38.45 | 38.45 | -1.5 (-3.75%) | 849,437 |
17 Jul 2014 | CNY | 40.84 | 40.98 | 38.01 | 39.95 | 39.95 | -1.03 (-2.51%) | 1,049,518 |
16 Jul 2014 | CNY | 43.1 | 43.5 | 40.25 | 40.98 | 40.98 | -2.22 (-5.14%) | 1,071,854 |
15 Jul 2014 | CNY | 42.47 | 43.43 | 42.02 | 43.2 | 43.2 | +0.2 (+0.47%) | 782,560 |
14 Jul 2014 | CNY | 45.76 | 46.33 | 41.9 | 43 | 43 | -3.38 (-7.29%) | 1,977,418 |
11 Jul 2014 | CNY | 44.94 | 47.34 | 44.94 | 46.38 | 46.38 | +1.43 (+3.18%) | 675,975 |
10 Jul 2014 | CNY | 44.7 | 45.62 | 44.7 | 44.95 | 44.95 | +0.15 (+0.33%) | 533,880 |
9 Jul 2014 | CNY | 45.71 | 45.88 | 44.6 | 44.8 | 44.8 | -0.22 (-0.49%) | 933,895 |
8 Jul 2014 | CNY | 47.29 | 47.89 | 44.65 | 45.02 | 45.02 | -2.95 (-6.15%) | 2,278,031 |
7 Jul 2014 | CNY | 47.6 | 49.8 | 47.2 | 47.97 | 47.97 | +0.22 (+0.46%) | 845,104 |
4 Jul 2014 | CNY | 49.5 | 49.72 | 47.38 | 47.75 | 47.75 | -1.75 (-3.54%) | 1,558,933 |
3 Jul 2014 | CNY | 47.02 | 49.99 | 46.09 | 49.5 | 49.5 | +3.08 (+6.64%) | 2,140,804 |
2 Jul 2014 | CNY | 44.54 | 47.71 | 44.08 | 46.42 | 46.42 | +1.8 (+4.03%) | 1,606,885 |
1 Jul 2014 | CNY | 44.1 | 45.19 | 43.01 | 44.62 | 44.62 | +0.62 (+1.41%) | 1,366,340 |
30 Jun 2014 | CNY | 44 | 45 | 43.15 | 44 | 44 | +0.89 (+2.06%) | 1,563,627 |
27 Jun 2014 | CNY | 43.95 | 44 | 42.38 | 43.11 | 43.11 | -0.76 (-1.73%) | 1,251,341 |
26 Jun 2014 | CNY | 39.9 | 43.93 | 38.74 | 43.87 | 43.87 | +3.93 (+9.84%) | 2,864,491 |
25 Jun 2014 | CNY | 39.11 | 40.28 | 38.13 | 39.94 | 39.94 | +0.84 (+2.15%) | 1,489,199 |
24 Jun 2014 | CNY | 37.85 | 39.41 | 37.51 | 39.1 | 39.1 | +1.05 (+2.76%) | 974,390 |
23 Jun 2014 | CNY | 36.6 | 38.21 | 36.52 | 38.05 | 38.05 | +1.4 (+3.82%) | 1,446,825 |
20 Jun 2014 | CNY | 36.5 | 36.98 | 35.79 | 36.65 | 36.65 | -0.71 (-1.90%) | 1,410,871 |
19 Jun 2014 | CNY | 40.22 | 40.8 | 37.36 | 37.36 | 37.36 | -4.15 (-10.00%) | 2,556,386 |
18 Jun 2014 | CNY | 42.7 | 43.53 | 41.11 | 41.51 | 41.51 | +1.47 (+3.67%) | 4,422,060 |
10 Jun 2014 | CNY | 39.12 | 40.1 | 38.53 | 40.04 | 40.04 | +0.89 (+2.27%) | 709,304 |
9 Jun 2014 | CNY | 39.1 | 39.89 | 38.74 | 39.15 | 39.15 | -0.34 (-0.86%) | 547,839 |
6 Jun 2014 | CNY | 40 | 40.55 | 38.4 | 39.49 | 39.49 | -0.65 (-1.62%) | 950,803 |