Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | CNY | 11 | 11.16 | 10.87 | 11.06 | 11.06 | +0.01 (+0.09%) | 11,925,616 |
9 Mar 2015 | CNY | 10.1 | 11.19 | 9.91 | 11.05 | 11.05 | +0.84 (+8.23%) | 19,009,846 |
6 Mar 2015 | CNY | 10.63 | 10.71 | 10.18 | 10.21 | 10.21 | -0.25 (-2.39%) | 9,599,015 |
5 Mar 2015 | CNY | 10.06 | 10.63 | 10.02 | 10.46 | 10.46 | +0.48 (+4.81%) | 15,155,793 |
4 Mar 2015 | CNY | 9.81 | 10.02 | 9.73 | 9.98 | 9.98 | +0.17 (+1.73%) | 6,167,046 |
3 Mar 2015 | CNY | 9.96 | 10.07 | 9.8 | 9.81 | 9.81 | -0.26 (-2.58%) | 8,529,931 |
2 Mar 2015 | CNY | 9.97 | 10.3 | 9.7 | 10.07 | 10.07 | +0.01 (+0.10%) | 14,235,190 |
27 Feb 2015 | CNY | 9.67 | 10.11 | 9.56 | 10.06 | 10.06 | +0.4 (+4.14%) | 14,515,434 |
26 Feb 2015 | CNY | 9.3 | 9.73 | 9.3 | 9.66 | 9.66 | +0.45 (+4.89%) | 11,746,905 |
17 Feb 2015 | CNY | 9.22 | 9.28 | 9.16 | 9.21 | 9.21 | -0.04 (-0.43%) | 4,197,558 |
16 Feb 2015 | CNY | 9.04 | 9.25 | 9.02 | 9.25 | 9.25 | +0.23 (+2.55%) | 5,446,243 |
13 Feb 2015 | CNY | 8.92 | 9.08 | 8.87 | 9.02 | 9.02 | +0.16 (+1.81%) | 4,513,187 |
12 Feb 2015 | CNY | 8.78 | 8.91 | 8.74 | 8.86 | 8.86 | +0.11 (+1.26%) | 3,887,990 |
11 Feb 2015 | CNY | 8.8 | 8.95 | 8.72 | 8.75 | 8.75 | -0.05 (-0.57%) | 4,460,733 |
10 Feb 2015 | CNY | 8.76 | 8.83 | 8.66 | 8.8 | 8.8 | +0.06 (+0.69%) | 2,189,047 |
9 Feb 2015 | CNY | 8.71 | 8.86 | 8.7 | 8.74 | 8.74 | -0.05 (-0.57%) | 2,220,462 |
6 Feb 2015 | CNY | 9.13 | 9.14 | 8.69 | 8.79 | 8.79 | -0.34 (-3.72%) | 5,048,806 |
5 Feb 2015 | CNY | 9.21 | 9.29 | 9.13 | 9.13 | 9.13 | -0.09 (-0.98%) | 4,329,964 |
4 Feb 2015 | CNY | 9.22 | 9.35 | 9.14 | 9.22 | 9.22 | 0.0 (0.0%) | 5,364,761 |
3 Feb 2015 | CNY | 8.98 | 9.25 | 8.98 | 9.22 | 9.22 | +0.23 (+2.56%) | 5,482,996 |
2 Feb 2015 | CNY | 8.88 | 9.04 | 8.82 | 8.99 | 8.99 | +0.03 (+0.33%) | 3,073,886 |
30 Jan 2015 | CNY | 9.13 | 9.17 | 8.96 | 8.96 | 8.96 | -0.16 (-1.75%) | 3,533,299 |
29 Jan 2015 | CNY | 9.18 | 9.25 | 9.09 | 9.12 | 9.12 | -0.12 (-1.30%) | 4,672,846 |
28 Jan 2015 | CNY | 9.11 | 9.28 | 9.08 | 9.24 | 9.24 | +0.07 (+0.76%) | 6,171,642 |
27 Jan 2015 | CNY | 9.29 | 9.29 | 8.99 | 9.17 | 9.17 | -0.12 (-1.29%) | 6,835,235 |
26 Jan 2015 | CNY | 9.2 | 9.3 | 9.14 | 9.29 | 9.29 | +0.16 (+1.75%) | 4,306,070 |
23 Jan 2015 | CNY | 9.26 | 9.28 | 9.1 | 9.13 | 9.13 | -0.1 (-1.08%) | 4,306,820 |
22 Jan 2015 | CNY | 9.15 | 9.24 | 9.09 | 9.23 | 9.23 | +0.07 (+0.76%) | 5,685,989 |
21 Jan 2015 | CNY | 8.99 | 9.16 | 8.94 | 9.16 | 9.16 | +0.17 (+1.89%) | 7,746,874 |
20 Jan 2015 | CNY | 8.76 | 8.99 | 8.69 | 8.99 | 8.99 | +0.32 (+3.69%) | 6,034,490 |