Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2014 | CNY | 26.78 | 27.25 | 25.71 | 26.9 | 26.9 | +0.16 (+0.60%) | 1,357,537 |
10 Oct 2014 | CNY | 25.7 | 27.72 | 25.6 | 26.74 | 26.74 | +1.08 (+4.21%) | 2,463,968 |
9 Oct 2014 | CNY | 25.66 | 25.99 | 25.58 | 25.66 | 25.66 | -0.13 (-0.50%) | 1,048,879 |
8 Oct 2014 | CNY | 25.48 | 25.8 | 25.4 | 25.79 | 25.79 | +0.34 (+1.34%) | 831,778 |
30 Sep 2014 | CNY | 25.5 | 25.84 | 25.38 | 25.45 | 25.45 | -0.16 (-0.62%) | 965,593 |
29 Sep 2014 | CNY | 25.9 | 25.9 | 25.38 | 25.61 | 25.61 | +0.03 (+0.12%) | 1,026,271 |
26 Sep 2014 | CNY | 25.5 | 26.27 | 25.5 | 25.58 | 25.58 | -0.35 (-1.35%) | 1,307,582 |
25 Sep 2014 | CNY | 26.54 | 26.57 | 25.85 | 25.93 | 25.93 | -0.96 (-3.57%) | 2,187,100 |
24 Sep 2014 | CNY | 25.08 | 27.4 | 24.93 | 26.89 | 26.89 | +1.81 (+7.22%) | 3,054,642 |
23 Sep 2014 | CNY | 25.05 | 25.37 | 24.6 | 25.08 | 25.08 | -0.08 (-0.32%) | 1,450,007 |
22 Sep 2014 | CNY | 25.11 | 25.97 | 24.86 | 25.16 | 25.16 | +0.05 (+0.20%) | 3,127,783 |
19 Sep 2014 | CNY | 25.05 | 25.3 | 24.81 | 25.11 | 25.11 | +0.05 (+0.20%) | 900,680 |
18 Sep 2014 | CNY | 25 | 25.29 | 24.53 | 25.06 | 25.06 | +0.01 (+0.04%) | 1,248,897 |
17 Sep 2014 | CNY | 24 | 25.13 | 23.6 | 25.05 | 25.05 | +1.06 (+4.42%) | 1,984,817 |
16 Sep 2014 | CNY | 24.88 | 25.24 | 23.89 | 23.99 | 23.99 | -1.12 (-4.46%) | 1,892,352 |
15 Sep 2014 | CNY | 25.36 | 25.4 | 24.76 | 25.11 | 25.11 | -0.12 (-0.48%) | 1,750,919 |
12 Sep 2014 | CNY | 24.73 | 26.8 | 24.58 | 25.23 | 25.23 | +0.25 (+1.00%) | 4,001,861 |
11 Sep 2014 | CNY | 25.16 | 25.38 | 24 | 24.98 | 24.98 | -0.18 (-0.72%) | 3,198,400 |
10 Sep 2014 | CNY | 23.1 | 25.44 | 22.8 | 25.16 | 25.16 | +2.03 (+8.78%) | 4,524,170 |
9 Sep 2014 | CNY | 21.45 | 23.3 | 21.35 | 23.13 | 23.13 | +1.66 (+7.73%) | 3,433,643 |
5 Sep 2014 | CNY | 21.56 | 21.79 | 21.18 | 21.47 | 21.47 | -0.21 (-0.97%) | 905,292 |
4 Sep 2014 | CNY | 21.48 | 21.83 | 21.39 | 21.68 | 21.68 | +0.23 (+1.07%) | 1,251,725 |
3 Sep 2014 | CNY | 21.44 | 21.61 | 21.3 | 21.45 | 21.45 | +0.02 (+0.09%) | 1,175,624 |
2 Sep 2014 | CNY | 21.09 | 21.58 | 21.09 | 21.43 | 21.43 | +0.33 (+1.56%) | 1,560,374 |
1 Sep 2014 | CNY | 21.12 | 21.19 | 21.01 | 21.1 | 21.1 | -0.02 (-0.09%) | 755,489 |
29 Aug 2014 | CNY | 21.1 | 21.34 | 20.92 | 21.12 | 21.12 | +0.1 (+0.48%) | 710,923 |
28 Aug 2014 | CNY | 20.75 | 21.07 | 20.64 | 21.02 | 21.02 | +0.17 (+0.82%) | 856,905 |
27 Aug 2014 | CNY | 20.49 | 20.97 | 20.49 | 20.85 | 20.85 | +0.3 (+1.46%) | 704,973 |
26 Aug 2014 | CNY | 21.01 | 21.3 | 20.47 | 20.55 | 20.55 | -0.55 (-2.61%) | 724,751 |
25 Aug 2014 | CNY | 21.08 | 21.12 | 20.85 | 21.1 | 21.1 | +0.03 (+0.14%) | 603,067 |