Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2014 | CNY | 19.35 | 19.51 | 19.18 | 19.3 | 19.3 | -0.21 (-1.08%) | 17,727,534 |
25 Sep 2014 | CNY | 19.56 | 19.76 | 19.21 | 19.51 | 19.51 | +0.05 (+0.26%) | 22,049,409 |
24 Sep 2014 | CNY | 18.81 | 19.5 | 18.79 | 19.46 | 19.46 | +0.57 (+3.02%) | 23,254,630 |
23 Sep 2014 | CNY | 18.8 | 19.05 | 18.78 | 18.89 | 18.89 | +0.1 (+0.53%) | 12,837,133 |
22 Sep 2014 | CNY | 19.38 | 19.4 | 18.72 | 18.79 | 18.79 | -0.75 (-3.84%) | 23,452,566 |
19 Sep 2014 | CNY | 19.42 | 19.62 | 19.26 | 19.54 | 19.54 | +0.16 (+0.83%) | 13,063,231 |
18 Sep 2014 | CNY | 19.29 | 19.51 | 19.05 | 19.38 | 19.38 | +0.06 (+0.31%) | 17,313,671 |
17 Sep 2014 | CNY | 19.3 | 19.41 | 19.15 | 19.32 | 19.32 | +0.17 (+0.89%) | 11,021,461 |
16 Sep 2014 | CNY | 19.6 | 19.65 | 19 | 19.15 | 19.15 | -0.35 (-1.79%) | 23,727,713 |
15 Sep 2014 | CNY | 19.51 | 19.56 | 19.35 | 19.5 | 19.5 | -0.21 (-1.07%) | 17,423,891 |
12 Sep 2014 | CNY | 19.61 | 19.73 | 19.52 | 19.71 | 19.71 | +0.1 (+0.51%) | 10,954,457 |
11 Sep 2014 | CNY | 19.9 | 20.23 | 19.59 | 19.61 | 19.61 | -0.3 (-1.51%) | 18,246,517 |
10 Sep 2014 | CNY | 20.18 | 20.2 | 19.88 | 19.91 | 19.91 | -0.37 (-1.82%) | 15,264,639 |
9 Sep 2014 | CNY | 20.55 | 20.85 | 20.25 | 20.28 | 20.28 | -0.27 (-1.31%) | 17,474,603 |
5 Sep 2014 | CNY | 20.3 | 20.74 | 20.27 | 20.55 | 20.55 | +0.25 (+1.23%) | 19,493,446 |
4 Sep 2014 | CNY | 20.23 | 20.33 | 19.97 | 20.3 | 20.3 | +0.21 (+1.05%) | 14,584,815 |
3 Sep 2014 | CNY | 19.72 | 20.36 | 19.72 | 20.09 | 20.09 | +0.29 (+1.46%) | 21,495,429 |
2 Sep 2014 | CNY | 19.49 | 19.86 | 19.23 | 19.8 | 19.8 | +0.3 (+1.54%) | 20,391,175 |
1 Sep 2014 | CNY | 19.24 | 19.54 | 19.1 | 19.5 | 19.5 | +0.26 (+1.35%) | 16,916,496 |
29 Aug 2014 | CNY | 19.11 | 19.25 | 19.01 | 19.24 | 19.24 | +0.15 (+0.79%) | 11,531,028 |
28 Aug 2014 | CNY | 19.26 | 19.35 | 19.04 | 19.09 | 19.09 | -0.05 (-0.26%) | 12,237,491 |
27 Aug 2014 | CNY | 19.5 | 19.61 | 19.11 | 19.14 | 19.14 | -0.32 (-1.64%) | 10,339,300 |
26 Aug 2014 | CNY | 19.38 | 19.65 | 19.35 | 19.46 | 19.46 | +0.04 (+0.21%) | 14,341,446 |
25 Aug 2014 | CNY | 19.99 | 19.99 | 19.33 | 19.42 | 19.42 | -0.68 (-3.38%) | 19,596,154 |
22 Aug 2014 | CNY | 20.01 | 20.2 | 19.95 | 20.1 | 20.1 | +0.11 (+0.55%) | 11,522,801 |
21 Aug 2014 | CNY | 20.02 | 20.15 | 19.76 | 19.99 | 19.99 | -0.01 (-0.05%) | 17,330,518 |
20 Aug 2014 | CNY | 20.3 | 20.4 | 19.95 | 20 | 20 | -0.4 (-1.96%) | 18,445,560 |
19 Aug 2014 | CNY | 20.43 | 20.59 | 20.1 | 20.4 | 20.4 | 0.0 (0.0%) | 19,419,410 |
18 Aug 2014 | CNY | 20.44 | 20.78 | 20.36 | 20.4 | 20.4 | -0.1 (-0.49%) | 18,647,097 |
15 Aug 2014 | CNY | 19.85 | 20.61 | 19.62 | 20.5 | 20.5 | +0.81 (+4.11%) | 32,302,455 |