Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2015 | CNY | 39.19 | 39.3 | 38.61 | 38.73 | 38.73 | +0.26 (+0.68%) | 5,874,292 |
2 Feb 2015 | CNY | 38 | 38.91 | 37.5 | 38.47 | 38.47 | +0.21 (+0.55%) | 5,250,615 |
30 Jan 2015 | CNY | 39.7 | 39.98 | 38.25 | 38.26 | 38.26 | -1.5 (-3.77%) | 10,189,346 |
29 Jan 2015 | CNY | 40.54 | 40.59 | 39.42 | 39.76 | 39.76 | -0.64 (-1.58%) | 9,244,837 |
28 Jan 2015 | CNY | 40.21 | 40.9 | 39.88 | 40.4 | 40.4 | +0.4 (+1%) | 10,893,355 |
27 Jan 2015 | CNY | 40.1 | 40.4 | 39.6 | 40 | 40 | -0.1 (-0.25%) | 10,637,339 |
26 Jan 2015 | CNY | 40.3 | 40.8 | 39.56 | 40.1 | 40.1 | -0.01 (-0.02%) | 9,529,417 |
23 Jan 2015 | CNY | 39.95 | 40.96 | 39.88 | 40.11 | 40.11 | +0.3 (+0.75%) | 14,148,146 |
22 Jan 2015 | CNY | 39.65 | 39.95 | 39.2 | 39.81 | 39.81 | +0.33 (+0.84%) | 9,529,465 |
21 Jan 2015 | CNY | 39.09 | 39.78 | 38.95 | 39.48 | 39.48 | +0.53 (+1.36%) | 9,254,367 |
20 Jan 2015 | CNY | 38.44 | 39.35 | 38.28 | 38.95 | 38.95 | +0.64 (+1.67%) | 8,750,457 |
19 Jan 2015 | CNY | 39.42 | 40.43 | 37.79 | 38.31 | 38.31 | -1.26 (-3.18%) | 10,800,447 |
16 Jan 2015 | CNY | 39.11 | 39.68 | 38.79 | 39.57 | 39.57 | +0.49 (+1.25%) | 7,273,230 |
15 Jan 2015 | CNY | 39.6 | 39.88 | 38.58 | 39.08 | 39.08 | -0.4 (-1.01%) | 5,957,550 |
14 Jan 2015 | CNY | 40.3 | 40.7 | 39 | 39.48 | 39.48 | -0.84 (-2.08%) | 6,989,417 |
13 Jan 2015 | CNY | 40 | 40.89 | 39.5 | 40.32 | 40.32 | +0.84 (+2.13%) | 13,327,085 |
12 Jan 2015 | CNY | 38.48 | 40.33 | 38.48 | 39.48 | 39.48 | +1.04 (+2.71%) | 11,348,854 |
9 Jan 2015 | CNY | 38.54 | 39.5 | 38.35 | 38.44 | 38.44 | -0.07 (-0.18%) | 8,515,094 |
8 Jan 2015 | CNY | 38.93 | 39.2 | 38.38 | 38.51 | 38.51 | -0.43 (-1.10%) | 6,891,785 |
7 Jan 2015 | CNY | 40.25 | 40.25 | 38.9 | 38.94 | 38.94 | -1.39 (-3.45%) | 11,167,398 |
6 Jan 2015 | CNY | 39.38 | 41.45 | 39.05 | 40.33 | 40.33 | +0.07 (+0.17%) | 13,889,067 |
5 Jan 2015 | CNY | 38.3 | 41.1 | 37.75 | 40.26 | 40.26 | +2.11 (+5.53%) | 19,214,892 |
31 Dec 2014 | CNY | 38.07 | 38.84 | 37.51 | 38.15 | 38.15 | +0.09 (+0.24%) | 10,696,432 |
30 Dec 2014 | CNY | 37.99 | 39.23 | 37.45 | 38.06 | 38.06 | +1.56 (+4.27%) | 16,903,728 |
29 Dec 2014 | CNY | 36.8 | 37.29 | 36.03 | 36.5 | 36.5 | -0.26 (-0.71%) | 9,118,536 |
26 Dec 2014 | CNY | 37.14 | 37.14 | 36.22 | 36.76 | 36.76 | -0.39 (-1.05%) | 9,043,572 |
25 Dec 2014 | CNY | 37.06 | 37.99 | 36.5 | 37.15 | 37.15 | +0.47 (+1.28%) | 12,062,261 |
24 Dec 2014 | CNY | 35.36 | 36.94 | 34.85 | 36.68 | 36.68 | +1.52 (+4.32%) | 13,451,809 |
23 Dec 2014 | CNY | 34.75 | 36 | 34.54 | 35.16 | 35.16 | +0.35 (+1.01%) | 10,643,155 |
22 Dec 2014 | CNY | 37.2 | 37.21 | 33.8 | 34.81 | 34.81 | -2.66 (-7.10%) | 16,088,542 |