Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | CNY | 21.275 | 21.4925 | 21.1125 | 21.2125 | 21.2125 | -0.037 (-0.18%) | 5,792,200 |
6 May 2015 | CNY | 21.295 | 21.87 | 21.145 | 21.25 | 21.25 | -0.13 (-0.61%) | 7,163,876 |
5 May 2015 | CNY | 22.25 | 22.3025 | 21.205 | 21.38 | 21.38 | -0.85 (-3.82%) | 10,131,552 |
4 May 2015 | CNY | 22.4775 | 22.7475 | 22.0525 | 22.23 | 22.23 | -0.425 (-1.88%) | 7,338,776 |
30 Apr 2015 | CNY | 23.075 | 23.245 | 22.63 | 22.655 | 22.655 | -0.403 (-1.75%) | 8,668,260 |
29 Apr 2015 | CNY | 22.2875 | 23.1225 | 22.0625 | 23.0575 | 23.0575 | +0.787 (+3.54%) | 11,188,704 |
28 Apr 2015 | CNY | 22.175 | 22.4925 | 22 | 22.27 | 22.27 | +0.207 (+0.94%) | 10,717,272 |
27 Apr 2015 | CNY | 22.125 | 22.675 | 21.9925 | 22.0625 | 22.0625 | +0.072 (+0.33%) | 10,373,612 |
24 Apr 2015 | CNY | 21.875 | 22.25 | 21.6 | 21.99 | 21.99 | -0.485 (-2.16%) | 12,756,964 |
23 Apr 2015 | CNY | 23.075 | 23.0825 | 22.455 | 22.475 | 22.475 | -0.675 (-2.92%) | 13,565,108 |
22 Apr 2015 | CNY | 23.275 | 23.375 | 22.7175 | 23.15 | 23.15 | +0.15 (+0.65%) | 15,675,744 |
21 Apr 2015 | CNY | 23.0025 | 23.035 | 22.09 | 23 | 23 | +0.5 (+2.22%) | 16,378,688 |
20 Apr 2015 | CNY | 22.5 | 23.2 | 22.125 | 22.5 | 22.5 | +0.087 (+0.39%) | 11,868,472 |
17 Apr 2015 | CNY | 22.7 | 23.1125 | 22.03 | 22.4125 | 22.4125 | +0.035 (+0.16%) | 11,869,972 |
16 Apr 2015 | CNY | 22.3 | 23.375 | 22.0175 | 22.3775 | 22.3775 | -0.247 (-1.09%) | 10,301,136 |
15 Apr 2015 | CNY | 22.8 | 24.3975 | 22.6 | 22.625 | 22.625 | -0.425 (-1.84%) | 13,445,608 |
14 Apr 2015 | CNY | 23.4025 | 23.4975 | 22.5275 | 23.05 | 23.05 | -0.347 (-1.49%) | 11,840,260 |
13 Apr 2015 | CNY | 22.25 | 23.9475 | 22.2025 | 23.3975 | 23.3975 | +0.953 (+4.24%) | 12,494,424 |
10 Apr 2015 | CNY | 21.395 | 22.7475 | 21.2525 | 22.445 | 22.445 | +0.795 (+3.67%) | 13,843,156 |
9 Apr 2015 | CNY | 20.375 | 21.715 | 19.705 | 21.65 | 21.65 | +1.31 (+6.44%) | 17,559,376 |
8 Apr 2015 | CNY | 21.21 | 21.21 | 20.005 | 20.34 | 20.34 | -0.422 (-2.03%) | 12,137,140 |
7 Apr 2015 | CNY | 20.015 | 20.8725 | 20.015 | 20.7625 | 20.7625 | +0.76 (+3.80%) | 12,107,480 |
3 Apr 2015 | CNY | 19.2 | 20.21 | 19.05 | 20.0025 | 20.0025 | +0.652 (+3.37%) | 14,094,832 |
2 Apr 2015 | CNY | 19.2475 | 19.62 | 19.1775 | 19.35 | 19.35 | +0.08 (+0.42%) | 10,820,180 |
1 Apr 2015 | CNY | 18.825 | 19.395 | 18.825 | 19.27 | 19.27 | +0.393 (+2.08%) | 11,030,948 |
31 Mar 2015 | CNY | 19.16 | 19.365 | 18.8775 | 18.8775 | 18.8775 | -0.398 (-2.06%) | 10,937,140 |
30 Mar 2015 | CNY | 19.525 | 19.8525 | 19.0825 | 19.275 | 19.275 | -0.223 (-1.14%) | 9,928,600 |
27 Mar 2015 | CNY | 18.995 | 19.6425 | 18.765 | 19.4975 | 19.4975 | +0.448 (+2.35%) | 11,303,420 |
26 Mar 2015 | CNY | 19.25 | 20.17 | 18.955 | 19.05 | 19.05 | -0.323 (-1.66%) | 19,697,380 |
25 Mar 2015 | CNY | 17.9025 | 19.5 | 17.795 | 19.3725 | 19.3725 | +1.377 (+7.65%) | 21,684,556 |