Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2015 | CNY | 32.38 | 31.1 | 32.25 | 31.8 | 31.8 | -0.56 (-1.73%) | 3,977,523 |
7 Apr 2015 | CNY | 33.32 | 31.8 | 33 | 32.36 | 32.36 | +0.29 (+0.90%) | 6,207,110 |
3 Apr 2015 | CNY | 32.15 | 30.03 | 30.25 | 32.07 | 32.07 | +1.59 (+5.22%) | 7,432,095 |
2 Apr 2015 | CNY | 30.98 | 29.63 | 29.63 | 30.48 | 30.48 | +0.9 (+3.04%) | 5,304,033 |
1 Apr 2015 | CNY | 29.59 | 28.9 | 29.05 | 29.58 | 29.58 | +0.48 (+1.65%) | 2,887,074 |
31 Mar 2015 | CNY | 29.44 | 28.88 | 29.31 | 29.1 | 29.1 | -0.28 (-0.95%) | 2,299,420 |
30 Mar 2015 | CNY | 29.77 | 29.23 | 29.71 | 29.38 | 29.38 | -0.15 (-0.51%) | 2,536,664 |
27 Mar 2015 | CNY | 29.78 | 29.2 | 29.2 | 29.53 | 29.53 | +0.34 (+1.16%) | 2,747,456 |
26 Mar 2015 | CNY | 29.78 | 28.9 | 29.78 | 29.19 | 29.19 | -0.71 (-2.37%) | 3,136,125 |
25 Mar 2015 | CNY | 30.14 | 28.88 | 29.05 | 29.9 | 29.9 | +0.88 (+3.03%) | 5,265,993 |
24 Mar 2015 | CNY | 29.65 | 28.28 | 29.6 | 29.02 | 29.02 | -0.66 (-2.22%) | 3,757,010 |
23 Mar 2015 | CNY | 29.85 | 29.46 | 29.66 | 29.68 | 29.68 | +0.09 (+0.30%) | 3,532,711 |
20 Mar 2015 | CNY | 30.24 | 29.32 | 30.09 | 29.59 | 29.59 | -0.4 (-1.33%) | 3,869,311 |
19 Mar 2015 | CNY | 29.99 | 29 | 29.05 | 29.99 | 29.99 | +0.99 (+3.41%) | 5,719,038 |
18 Mar 2015 | CNY | 29 | 28.29 | 28.57 | 29 | 29 | +0.51 (+1.79%) | 3,419,249 |
17 Mar 2015 | CNY | 28.57 | 28.1 | 28.27 | 28.49 | 28.49 | +0.23 (+0.81%) | 3,846,006 |
16 Mar 2015 | CNY | 28.29 | 27.5 | 27.62 | 28.26 | 28.26 | +0.85 (+3.10%) | 3,118,279 |
13 Mar 2015 | CNY | 27.65 | 27.1 | 27.1 | 27.41 | 27.41 | +0.33 (+1.22%) | 2,091,053 |
12 Mar 2015 | CNY | 28.15 | 26.51 | 27.98 | 27.08 | 27.08 | -0.85 (-3.04%) | 4,232,931 |
11 Mar 2015 | CNY | 28.68 | 27.9 | 28.05 | 27.93 | 27.93 | -0.47 (-1.65%) | 3,408,722 |
10 Mar 2015 | CNY | 28.72 | 28.13 | 28.46 | 28.4 | 28.4 | -0.34 (-1.18%) | 3,012,250 |
9 Mar 2015 | CNY | 29 | 27.75 | 28 | 28.74 | 28.74 | +0.19 (+0.67%) | 4,183,736 |
6 Mar 2015 | CNY | 29.76 | 28.2 | 29.75 | 28.55 | 28.55 | -1.37 (-4.58%) | 7,598,659 |
5 Mar 2015 | CNY | 30.97 | 29.86 | 30 | 29.92 | 29.92 | -2.08 (-6.50%) | 11,005,790 |
4 Mar 2015 | CNY | 34 | 29 | 31 | 32 | 32 | +0.58 (+1.85%) | 18,382,855 |
3 Mar 2015 | CNY | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | +2.86 (+10.01%) | 1,428,525 |
2 Mar 2015 | CNY | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | +2.6 (+10.02%) | 93,600 |
27 Feb 2015 | CNY | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | +2.36 (+10%) | 59,300 |
26 Feb 2015 | CNY | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | +2.15 (+10.02%) | 34,300 |
25 Feb 2015 | CNY | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1.95 (+10%) | 22,600 |