Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2015 | CNY | 22.6 | 23.99 | 22.6 | 23.4 | 23.4 | +0.83 (+3.68%) | 9,359,489 |
30 Mar 2015 | CNY | 22.3 | 24.17 | 22.3 | 22.57 | 22.57 | +0.6 (+2.73%) | 12,514,958 |
27 Mar 2015 | CNY | 21.39 | 22.24 | 21.01 | 21.97 | 21.97 | +0.58 (+2.71%) | 6,443,715 |
26 Mar 2015 | CNY | 21.33 | 22.25 | 21.2 | 21.39 | 21.39 | +0.02 (+0.09%) | 10,351,230 |
25 Mar 2015 | CNY | 20 | 21.9 | 19.8 | 21.37 | 21.37 | +1.41 (+7.06%) | 11,906,555 |
24 Mar 2015 | CNY | 20.39 | 20.44 | 19.65 | 19.96 | 19.96 | -0.43 (-2.11%) | 8,840,412 |
23 Mar 2015 | CNY | 20.36 | 20.57 | 20.1 | 20.39 | 20.39 | +0.04 (+0.20%) | 7,814,686 |
20 Mar 2015 | CNY | 20.53 | 20.78 | 20.19 | 20.35 | 20.35 | -0.15 (-0.73%) | 5,146,327 |
19 Mar 2015 | CNY | 19.85 | 20.64 | 19.7 | 20.5 | 20.5 | +0.69 (+3.48%) | 7,622,207 |
18 Mar 2015 | CNY | 19.76 | 19.95 | 19.56 | 19.81 | 19.81 | +0.09 (+0.46%) | 4,903,114 |
17 Mar 2015 | CNY | 19.74 | 19.8 | 19.47 | 19.72 | 19.72 | -0.01 (-0.05%) | 5,848,661 |
16 Mar 2015 | CNY | 19.1 | 19.95 | 19.03 | 19.73 | 19.73 | +0.64 (+3.35%) | 9,383,067 |
13 Mar 2015 | CNY | 18.45 | 19.38 | 18.33 | 19.09 | 19.09 | +0.88 (+4.83%) | 8,512,133 |
12 Mar 2015 | CNY | 18.3 | 18.48 | 18.01 | 18.21 | 18.21 | -0.15 (-0.82%) | 5,094,354 |
11 Mar 2015 | CNY | 18.37 | 18.88 | 18.31 | 18.36 | 18.36 | -0.09 (-0.49%) | 6,889,044 |
10 Mar 2015 | CNY | 18.08 | 18.52 | 18.03 | 18.45 | 18.45 | +0.33 (+1.82%) | 5,734,612 |
9 Mar 2015 | CNY | 18.01 | 18.3 | 17.7 | 18.12 | 18.12 | +0.12 (+0.67%) | 4,041,329 |
6 Mar 2015 | CNY | 18.59 | 18.6 | 17.97 | 18 | 18 | -0.52 (-2.81%) | 6,153,683 |
5 Mar 2015 | CNY | 18.2 | 18.86 | 18 | 18.52 | 18.52 | +0.25 (+1.37%) | 7,316,091 |
4 Mar 2015 | CNY | 18.01 | 18.28 | 17.87 | 18.27 | 18.27 | +0.26 (+1.44%) | 4,718,637 |
3 Mar 2015 | CNY | 18.3 | 18.31 | 17.97 | 18.01 | 18.01 | -0.38 (-2.07%) | 5,998,328 |
2 Mar 2015 | CNY | 18.1 | 18.8 | 18.02 | 18.39 | 18.39 | +0.28 (+1.55%) | 8,797,637 |
27 Feb 2015 | CNY | 18.15 | 18.25 | 17.94 | 18.11 | 18.11 | -0.05 (-0.28%) | 5,508,820 |
26 Feb 2015 | CNY | 18.05 | 18.35 | 17.92 | 18.16 | 18.16 | +0.07 (+0.39%) | 9,034,444 |
25 Feb 2015 | CNY | 16.76 | 18.49 | 16.68 | 18.09 | 18.09 | +1.27 (+7.55%) | 15,296,841 |
17 Feb 2015 | CNY | 17.11 | 17.15 | 16.66 | 16.82 | 16.82 | -0.53 (-3.05%) | 9,625,787 |
16 Feb 2015 | CNY | 17.08 | 17.39 | 17.06 | 17.35 | 17.35 | +0.24 (+1.40%) | 3,607,228 |
13 Feb 2015 | CNY | 16.94 | 17.17 | 16.94 | 17.11 | 17.11 | +0.17 (+1.00%) | 3,892,588 |
12 Feb 2015 | CNY | 16.68 | 16.95 | 16.65 | 16.94 | 16.94 | +0.26 (+1.56%) | 2,364,763 |
11 Feb 2015 | CNY | 16.65 | 16.97 | 16.63 | 16.68 | 16.68 | +0.05 (+0.30%) | 1,957,977 |