Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2015 | CNY | 45.65 | 47.5 | 45.65 | 47.4 | 47.4 | +1.4 (+3.04%) | 1,019,070 |
21 Apr 2015 | CNY | 45.45 | 46.1 | 45 | 46 | 46 | +1.1 (+2.45%) | 1,529,512 |
20 Apr 2015 | CNY | 47.3 | 47.3 | 44.65 | 44.9 | 44.9 | -0.75 (-1.64%) | 2,031,374 |
17 Apr 2015 | CNY | 44.95 | 46.3 | 44.95 | 45.65 | 45.65 | +0.35 (+0.77%) | 1,249,151 |
16 Apr 2015 | CNY | 43.3 | 45.35 | 43.3 | 45.3 | 45.3 | +1.85 (+4.26%) | 1,164,460 |
15 Apr 2015 | CNY | 43.8 | 44.5 | 43.4 | 43.45 | 43.45 | -0.55 (-1.25%) | 1,145,452 |
14 Apr 2015 | CNY | 43.6 | 44.45 | 43.5 | 44 | 44 | +0.1 (+0.23%) | 927,172 |
13 Apr 2015 | CNY | 43.15 | 44.1 | 43.15 | 43.9 | 43.9 | +0.6 (+1.39%) | 2,384,451 |
10 Apr 2015 | CNY | 41.4 | 43.65 | 41.4 | 43.3 | 43.3 | +1.45 (+3.46%) | 1,893,030 |
9 Apr 2015 | CNY | 42.05 | 42.7 | 41.8 | 41.85 | 41.85 | -0.4 (-0.95%) | 2,270,372 |
8 Apr 2015 | CNY | 42 | 43 | 41.75 | 42.25 | 42.25 | +1.4 (+3.43%) | 1,625,770 |
7 Apr 2015 | CNY | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0 (0.0%) | 0 |
6 Apr 2015 | CNY | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0 (0.0%) | 0 |
3 Apr 2015 | CNY | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0 (0.0%) | 0 |
2 Apr 2015 | CNY | 41 | 41.45 | 40.4 | 40.85 | 40.85 | -0.25 (-0.61%) | 737,330 |
1 Apr 2015 | CNY | 40.15 | 41.4 | 40.15 | 41.1 | 41.1 | +0.95 (+2.37%) | 1,448,504 |
31 Mar 2015 | CNY | 41.1 | 41.75 | 40 | 40.15 | 40.15 | -0.95 (-2.31%) | 1,416,940 |
30 Mar 2015 | CNY | 39.5 | 41.15 | 39.5 | 41.1 | 41.1 | +1.5 (+3.79%) | 1,099,842 |
27 Mar 2015 | CNY | 39.3 | 39.65 | 39.1 | 39.6 | 39.6 | +0.35 (+0.89%) | 872,080 |
26 Mar 2015 | CNY | 39.35 | 39.7 | 38.8 | 39.25 | 39.25 | -0.05 (-0.13%) | 1,514,356 |
25 Mar 2015 | CNY | 39.55 | 39.65 | 39.05 | 39.3 | 39.3 | -0.05 (-0.13%) | 1,287,922 |
24 Mar 2015 | CNY | 39.75 | 40.05 | 39.15 | 39.35 | 39.35 | -0.6 (-1.50%) | 1,972,662 |
23 Mar 2015 | CNY | 39.4 | 40 | 39.15 | 39.95 | 39.95 | +0.85 (+2.17%) | 1,184,729 |
20 Mar 2015 | CNY | 39.8 | 39.8 | 38.35 | 39.1 | 39.1 | +0.8 (+2.09%) | 1,378,042 |
19 Mar 2015 | CNY | 38.5 | 38.6 | 38.15 | 38.3 | 38.3 | -0.25 (-0.65%) | 1,346,667 |
18 Mar 2015 | CNY | 38 | 38.8 | 37.8 | 38.55 | 38.55 | +0.8 (+2.12%) | 1,469,665 |
17 Mar 2015 | CNY | 37.5 | 37.85 | 37.35 | 37.75 | 37.75 | +0.15 (+0.40%) | 2,715,313 |
16 Mar 2015 | CNY | 36.1 | 37.65 | 36.1 | 37.6 | 37.6 | +1.4 (+3.87%) | 2,067,360 |
13 Mar 2015 | CNY | 35.85 | 36.4 | 35.85 | 36.2 | 36.2 | +0.25 (+0.70%) | 1,338,289 |
12 Mar 2015 | CNY | 35.4 | 36.05 | 35.35 | 35.95 | 35.95 | +0.75 (+2.13%) | 1,595,340 |