Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | CNY | 20.45 | 20.9 | 19.78 | 20.88 | 20.88 | +0.37 (+1.80%) | 7,925,160 |
10 Apr 2015 | CNY | 19.88 | 20.53 | 19.79 | 20.51 | 20.51 | +0.62 (+3.12%) | 4,065,661 |
9 Apr 2015 | CNY | 20.8 | 20.8 | 19.2 | 19.89 | 19.89 | -0.95 (-4.56%) | 5,466,179 |
8 Apr 2015 | CNY | 21.7 | 21.7 | 20.42 | 20.84 | 20.84 | -0.83 (-3.83%) | 5,044,332 |
7 Apr 2015 | CNY | 21.76 | 22.15 | 21.2 | 21.67 | 21.67 | -0.11 (-0.51%) | 5,769,219 |
3 Apr 2015 | CNY | 21.36 | 22.42 | 21.12 | 21.78 | 21.78 | +0.37 (+1.73%) | 5,891,687 |
2 Apr 2015 | CNY | 20.64 | 21.68 | 20.36 | 21.41 | 21.41 | +0.85 (+4.13%) | 7,017,697 |
1 Apr 2015 | CNY | 20.11 | 21.2 | 20.02 | 20.56 | 20.56 | +0.2 (+0.98%) | 6,935,152 |
31 Mar 2015 | CNY | 20.89 | 20.99 | 18.81 | 20.36 | 20.36 | -0.52 (-2.49%) | 5,827,159 |
30 Mar 2015 | CNY | 21.24 | 21.5 | 20.48 | 20.88 | 20.88 | -0.39 (-1.83%) | 5,750,551 |
27 Mar 2015 | CNY | 21.11 | 21.45 | 20.46 | 21.27 | 21.27 | +0.06 (+0.28%) | 7,398,721 |
26 Mar 2015 | CNY | 22.44 | 23 | 21 | 21.21 | 21.21 | -0.2 (-0.93%) | 11,180,316 |
25 Mar 2015 | CNY | 19.3 | 21.41 | 19.3 | 21.41 | 21.41 | +1.95 (+10.02%) | 11,246,531 |
24 Mar 2015 | CNY | 18.33 | 20.03 | 18.33 | 19.46 | 19.46 | +1.21 (+6.63%) | 14,361,755 |
23 Mar 2015 | CNY | 17.89 | 18.54 | 17.5 | 18.25 | 18.25 | +0.35 (+1.96%) | 10,939,551 |
20 Mar 2015 | CNY | 17.66 | 18.1 | 17.3 | 17.9 | 17.9 | +0.05 (+0.28%) | 8,379,974 |
19 Mar 2015 | CNY | 17.48 | 17.89 | 17.25 | 17.85 | 17.85 | +0.29 (+1.65%) | 5,638,124 |
18 Mar 2015 | CNY | 17.44 | 17.8 | 17.35 | 17.56 | 17.56 | -0.1 (-0.57%) | 7,221,450 |
17 Mar 2015 | CNY | 17.24 | 17.97 | 17 | 17.66 | 17.66 | +0.96 (+5.75%) | 13,538,960 |
16 Mar 2015 | CNY | 15.28 | 16.7 | 15.28 | 16.7 | 16.7 | +1.52 (+10.01%) | 7,878,351 |
13 Mar 2015 | CNY | 15.2 | 15.33 | 15.08 | 15.18 | 15.18 | +0.02 (+0.13%) | 3,150,206 |
12 Mar 2015 | CNY | 15.58 | 15.69 | 14.98 | 15.16 | 15.16 | -0.41 (-2.63%) | 5,179,228 |
11 Mar 2015 | CNY | 15.94 | 16.03 | 15.54 | 15.57 | 15.57 | -0.43 (-2.69%) | 2,301,642 |
10 Mar 2015 | CNY | 15.98 | 16.06 | 15.56 | 16 | 16 | +0.12 (+0.76%) | 5,378,903 |
9 Mar 2015 | CNY | 15.67 | 16 | 15.48 | 15.88 | 15.88 | +0.07 (+0.44%) | 2,551,294 |
6 Mar 2015 | CNY | 15.65 | 15.96 | 15.45 | 15.81 | 15.81 | +0.04 (+0.25%) | 3,445,101 |
5 Mar 2015 | CNY | 15.7 | 16.13 | 15.5 | 15.77 | 15.77 | +0.14 (+0.90%) | 4,394,650 |
4 Mar 2015 | CNY | 15.47 | 15.7 | 15.3 | 15.63 | 15.63 | +0.16 (+1.03%) | 1,704,572 |
3 Mar 2015 | CNY | 15.62 | 15.75 | 15.35 | 15.47 | 15.47 | -0.31 (-1.96%) | 2,417,193 |
2 Mar 2015 | CNY | 15.85 | 15.88 | 15.45 | 15.78 | 15.78 | +0.1 (+0.64%) | 3,828,735 |