Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2014 | CNY | 21.08 | 21.12 | 20.85 | 21.1 | 21.1 | +0.03 (+0.14%) | 603,067 |
22 Aug 2014 | CNY | 21.06 | 21.19 | 20.83 | 21.07 | 21.07 | -0.01 (-0.05%) | 823,891 |
21 Aug 2014 | CNY | 21.2 | 21.47 | 21.03 | 21.08 | 21.08 | -0.16 (-0.75%) | 741,748 |
20 Aug 2014 | CNY | 21.05 | 21.43 | 21.05 | 21.24 | 21.24 | +0.04 (+0.19%) | 1,004,187 |
19 Aug 2014 | CNY | 21.3 | 21.38 | 20.9 | 21.2 | 21.2 | -0.13 (-0.61%) | 1,148,572 |
18 Aug 2014 | CNY | 21.8 | 21.97 | 21.25 | 21.33 | 21.33 | 0.0 (0.0%) | 1,182,474 |
15 Aug 2014 | CNY | 21.04 | 21.41 | 21.03 | 21.33 | 21.33 | +0.15 (+0.71%) | 1,247,965 |
14 Aug 2014 | CNY | 21.13 | 21.45 | 20.85 | 21.18 | 21.18 | +0.03 (+0.14%) | 929,111 |
13 Aug 2014 | CNY | 20.86 | 21.3 | 20.68 | 21.15 | 21.15 | +0.3 (+1.44%) | 1,414,251 |
12 Aug 2014 | CNY | 20.83 | 20.85 | 20.69 | 20.85 | 20.85 | +0.05 (+0.24%) | 495,276 |
11 Aug 2014 | CNY | 20.67 | 20.84 | 20.67 | 20.8 | 20.8 | +0.13 (+0.63%) | 683,209 |
8 Aug 2014 | CNY | 20.54 | 20.71 | 20.3 | 20.67 | 20.67 | +0.11 (+0.54%) | 379,412 |
7 Aug 2014 | CNY | 20.78 | 20.79 | 20.53 | 20.56 | 20.56 | -0.14 (-0.68%) | 485,119 |
6 Aug 2014 | CNY | 20.85 | 20.85 | 20.54 | 20.7 | 20.7 | -0.13 (-0.62%) | 660,571 |
5 Aug 2014 | CNY | 20.5 | 20.96 | 20.45 | 20.83 | 20.83 | +0.34 (+1.66%) | 961,761 |
4 Aug 2014 | CNY | 20.25 | 20.58 | 20.15 | 20.49 | 20.49 | +0.3 (+1.49%) | 589,013 |
1 Aug 2014 | CNY | 20.6 | 20.74 | 20 | 20.19 | 20.19 | -0.43 (-2.09%) | 855,135 |
31 Jul 2014 | CNY | 20.5 | 20.71 | 20.41 | 20.62 | 20.62 | +0.02 (+0.10%) | 723,536 |
30 Jul 2014 | CNY | 20.39 | 20.68 | 20.24 | 20.6 | 20.6 | +0.24 (+1.18%) | 665,126 |
29 Jul 2014 | CNY | 20.44 | 20.44 | 20.22 | 20.36 | 20.36 | +0.04 (+0.20%) | 542,376 |
28 Jul 2014 | CNY | 20.48 | 20.48 | 20.15 | 20.32 | 20.32 | +0.21 (+1.04%) | 500,468 |
25 Jul 2014 | CNY | 19.77 | 20.35 | 19.76 | 20.11 | 20.11 | +0.35 (+1.77%) | 458,616 |
24 Jul 2014 | CNY | 19.9 | 20.12 | 19.65 | 19.76 | 19.76 | -0.25 (-1.25%) | 512,423 |
23 Jul 2014 | CNY | 20.4 | 20.41 | 19.82 | 20.01 | 20.01 | -0.4 (-1.96%) | 785,160 |
22 Jul 2014 | CNY | 20.45 | 20.54 | 20.2 | 20.41 | 20.41 | +0.05 (+0.25%) | 395,310 |
21 Jul 2014 | CNY | 20.44 | 20.65 | 20.3 | 20.36 | 20.36 | -0.08 (-0.39%) | 288,509 |
18 Jul 2014 | CNY | 20.38 | 20.69 | 20.38 | 20.44 | 20.44 | +0.02 (+0.10%) | 311,416 |
17 Jul 2014 | CNY | 20.45 | 20.47 | 20.06 | 20.42 | 20.42 | -0.05 (-0.24%) | 469,703 |
16 Jul 2014 | CNY | 21.06 | 21.27 | 20.45 | 20.47 | 20.47 | -0.71 (-3.35%) | 765,129 |
15 Jul 2014 | CNY | 21.46 | 21.63 | 21.1 | 21.18 | 21.18 | -0.28 (-1.30%) | 740,208 |