Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 20.29 | 20.53 | 19.95 | 20.41 | 20.41 | +0.26 (+1.29%) | 1,200,572 |
14 Nov 2014 | CNY | 20.29 | 20.32 | 19.85 | 20.15 | 20.15 | -0.16 (-0.79%) | 1,400,431 |
13 Nov 2014 | CNY | 20.83 | 20.83 | 20.23 | 20.31 | 20.31 | -0.52 (-2.50%) | 1,554,175 |
12 Nov 2014 | CNY | 20.4 | 20.84 | 20.22 | 20.83 | 20.83 | +0.44 (+2.16%) | 1,116,717 |
11 Nov 2014 | CNY | 21.2 | 21.28 | 20.06 | 20.39 | 20.39 | -0.79 (-3.73%) | 2,419,674 |
10 Nov 2014 | CNY | 20.83 | 21.38 | 20.83 | 21.18 | 21.18 | +0.23 (+1.10%) | 1,971,606 |
7 Nov 2014 | CNY | 21.33 | 22.1 | 20.92 | 20.95 | 20.95 | -0.36 (-1.69%) | 3,290,129 |
6 Nov 2014 | CNY | 21.1 | 21.36 | 20.92 | 21.31 | 21.31 | +0.21 (+1.00%) | 1,585,509 |
5 Nov 2014 | CNY | 21.4 | 21.5 | 20.97 | 21.1 | 21.1 | -0.4 (-1.86%) | 1,947,432 |
4 Nov 2014 | CNY | 21.2 | 21.6 | 20.58 | 21.5 | 21.5 | +0.37 (+1.75%) | 3,751,201 |
3 Nov 2014 | CNY | 21 | 21.24 | 20.82 | 21.13 | 21.13 | +0.13 (+0.62%) | 3,093,884 |
31 Oct 2014 | CNY | 20.93 | 21.65 | 20.93 | 21 | 21 | +0.03 (+0.14%) | 4,057,950 |
30 Oct 2014 | CNY | 20.97 | 21.29 | 20.82 | 20.97 | 20.97 | 0.0 (0.0%) | 2,992,147 |
29 Oct 2014 | CNY | 20.35 | 21.15 | 20.2 | 20.97 | 20.97 | +0.85 (+4.22%) | 6,224,650 |
28 Oct 2014 | CNY | 19.29 | 20.4 | 19.29 | 20.12 | 20.12 | +1.23 (+6.51%) | 6,525,734 |
27 Oct 2014 | CNY | 18.85 | 18.98 | 18.75 | 18.89 | 18.89 | 0.0 (0.0%) | 993,711 |
24 Oct 2014 | CNY | 18.83 | 19.16 | 18.81 | 18.89 | 18.89 | -0.08 (-0.42%) | 973,604 |
23 Oct 2014 | CNY | 19.32 | 19.59 | 18.75 | 18.97 | 18.97 | -0.33 (-1.71%) | 2,119,442 |
22 Oct 2014 | CNY | 19.27 | 19.53 | 19.1 | 19.3 | 19.3 | +0.13 (+0.68%) | 1,939,949 |
21 Oct 2014 | CNY | 19.2 | 19.39 | 19.07 | 19.17 | 19.17 | -0.01 (-0.05%) | 1,461,534 |
20 Oct 2014 | CNY | 18.89 | 19.24 | 18.89 | 19.18 | 19.18 | +0.24 (+1.27%) | 1,242,668 |
17 Oct 2014 | CNY | 18.77 | 18.97 | 18.45 | 18.94 | 18.94 | +0.23 (+1.23%) | 1,869,669 |
16 Oct 2014 | CNY | 19.1 | 19.24 | 18.7 | 18.71 | 18.71 | -0.38 (-1.99%) | 1,812,044 |
15 Oct 2014 | CNY | 18.98 | 19.29 | 18.64 | 19.09 | 19.09 | +0.03 (+0.16%) | 1,726,502 |
14 Oct 2014 | CNY | 19.07 | 19.16 | 18.81 | 19.06 | 19.06 | -0.01 (-0.05%) | 1,771,309 |
13 Oct 2014 | CNY | 18.78 | 19.09 | 18.7 | 19.07 | 19.07 | +0.2 (+1.06%) | 1,812,767 |
10 Oct 2014 | CNY | 19.65 | 19.65 | 18.77 | 18.87 | 18.87 | -0.9 (-4.55%) | 5,662,757 |
9 Oct 2014 | CNY | 20 | 20.03 | 19.57 | 19.77 | 19.77 | -0.26 (-1.30%) | 2,723,598 |
8 Oct 2014 | CNY | 19.6 | 20.05 | 19.6 | 20.03 | 20.03 | +0.45 (+2.30%) | 2,212,923 |
30 Sep 2014 | CNY | 19.55 | 19.65 | 19.42 | 19.58 | 19.58 | +0.03 (+0.15%) | 1,952,087 |