Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | CNY | 16.3 | 16.43 | 16.14 | 16.23 | 16.23 | 0.0 (0.0%) | 11,276,749 |
10 Feb 2015 | CNY | 16.16 | 16.29 | 15.99 | 16.23 | 16.23 | +0.26 (+1.63%) | 11,954,633 |
9 Feb 2015 | CNY | 15.9 | 16.19 | 15.9 | 15.97 | 15.97 | -0.02 (-0.13%) | 10,143,996 |
6 Feb 2015 | CNY | 16.33 | 16.5 | 15.8 | 15.99 | 15.99 | -0.35 (-2.14%) | 16,669,719 |
5 Feb 2015 | CNY | 17 | 17.09 | 16.3 | 16.34 | 16.34 | -0.48 (-2.85%) | 20,254,765 |
4 Feb 2015 | CNY | 16.83 | 16.87 | 16.64 | 16.82 | 16.82 | -0.01 (-0.06%) | 17,599,540 |
3 Feb 2015 | CNY | 16.89 | 17.18 | 16.7 | 16.83 | 16.83 | -0.05 (-0.30%) | 21,608,734 |
2 Feb 2015 | CNY | 16.35 | 17.08 | 16.22 | 16.88 | 16.88 | +0.26 (+1.56%) | 19,966,822 |
30 Jan 2015 | CNY | 17.12 | 17.33 | 16.58 | 16.62 | 16.62 | -0.48 (-2.81%) | 23,644,181 |
29 Jan 2015 | CNY | 17.18 | 17.45 | 17.06 | 17.1 | 17.1 | -0.39 (-2.23%) | 23,461,703 |
28 Jan 2015 | CNY | 17.67 | 18 | 17.39 | 17.49 | 17.49 | -0.16 (-0.91%) | 30,753,278 |
27 Jan 2015 | CNY | 18.03 | 18.16 | 17.3 | 17.65 | 17.65 | -0.36 (-2.00%) | 37,619,109 |
26 Jan 2015 | CNY | 17.03 | 18.17 | 16.89 | 18.01 | 18.01 | +0.98 (+5.75%) | 51,317,623 |
23 Jan 2015 | CNY | 16.9 | 17.34 | 16.7 | 17.03 | 17.03 | +0.28 (+1.67%) | 37,698,654 |
22 Jan 2015 | CNY | 16.49 | 17.08 | 16.49 | 16.75 | 16.75 | +0.48 (+2.95%) | 36,008,533 |
21 Jan 2015 | CNY | 15.85 | 16.45 | 15.72 | 16.27 | 16.27 | +0.44 (+2.78%) | 31,083,734 |
20 Jan 2015 | CNY | 15.65 | 16.05 | 15.58 | 15.83 | 15.83 | +0.37 (+2.39%) | 24,855,804 |
19 Jan 2015 | CNY | 15.86 | 16.4 | 15.28 | 15.46 | 15.46 | -1.1 (-6.64%) | 28,915,405 |
16 Jan 2015 | CNY | 16.65 | 16.74 | 16.4 | 16.56 | 16.56 | +0.05 (+0.30%) | 25,401,548 |
15 Jan 2015 | CNY | 16.35 | 16.58 | 16.31 | 16.51 | 16.51 | +0.21 (+1.29%) | 15,305,398 |
14 Jan 2015 | CNY | 16.44 | 16.58 | 16.18 | 16.3 | 16.3 | -0.17 (-1.03%) | 15,047,941 |
13 Jan 2015 | CNY | 16.38 | 16.5 | 16.21 | 16.47 | 16.47 | +0.17 (+1.04%) | 18,000,489 |
12 Jan 2015 | CNY | 17.01 | 17.03 | 16.1 | 16.3 | 16.3 | -0.99 (-5.73%) | 42,557,466 |
9 Jan 2015 | CNY | 17.85 | 17.92 | 17.25 | 17.29 | 17.29 | -0.7 (-3.89%) | 44,291,627 |
8 Jan 2015 | CNY | 18.6 | 18.86 | 17.96 | 17.99 | 17.99 | -0.69 (-3.69%) | 38,795,481 |
7 Jan 2015 | CNY | 18.01 | 18.88 | 17.95 | 18.68 | 18.68 | +0.47 (+2.58%) | 54,724,480 |
6 Jan 2015 | CNY | 17.9 | 18.78 | 17.74 | 18.21 | 18.21 | +0.05 (+0.28%) | 32,706,348 |
5 Jan 2015 | CNY | 17.81 | 18.38 | 17.8 | 18.16 | 18.16 | +0.27 (+1.51%) | 34,860,608 |
31 Dec 2014 | CNY | 17.55 | 17.99 | 17.5 | 17.89 | 17.89 | +0.27 (+1.53%) | 23,477,853 |
30 Dec 2014 | CNY | 18 | 18 | 17.4 | 17.62 | 17.62 | -0.39 (-2.17%) | 29,182,812 |