Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | CNY | 21.85 | 21.9 | 21.85 | 21.9 | 21.9 | +0.05 (+0.23%) | 15,581 |
1 May 2014 | CNY | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
30 Apr 2014 | CNY | 21.9 | 21.9 | 21.75 | 21.85 | 21.85 | -0.1 (-0.46%) | 401,154 |
29 Apr 2014 | CNY | 21.65 | 21.95 | 21.6 | 21.95 | 21.95 | +0.35 (+1.62%) | 443,755 |
28 Apr 2014 | CNY | 22.15 | 22.15 | 21.55 | 21.6 | 21.6 | -0.35 (-1.59%) | 327,600 |
25 Apr 2014 | CNY | 22.1 | 22.15 | 21.9 | 21.95 | 21.95 | -0.2 (-0.90%) | 289,600 |
24 Apr 2014 | CNY | 22.35 | 22.35 | 22.1 | 22.15 | 22.15 | +0.05 (+0.23%) | 192,052 |
23 Apr 2014 | CNY | 22.1 | 22.15 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 258,600 |
22 Apr 2014 | CNY | 22.3 | 22.3 | 21.9 | 22.1 | 22.1 | -0.25 (-1.12%) | 154,494 |
21 Apr 2014 | CNY | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
18 Apr 2014 | CNY | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
17 Apr 2014 | CNY | 22.55 | 22.55 | 22.35 | 22.35 | 22.35 | -0.1 (-0.45%) | 43,844 |
16 Apr 2014 | CNY | 22.5 | 22.5 | 22.4 | 22.45 | 22.45 | +0.05 (+0.22%) | 236,600 |
15 Apr 2014 | CNY | 22.8 | 22.8 | 22.35 | 22.4 | 22.4 | -0.4 (-1.75%) | 283,841 |
14 Apr 2014 | CNY | 22.8 | 22.85 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 157,197 |
11 Apr 2014 | CNY | 23.05 | 23.05 | 22.75 | 22.8 | 22.8 | -0.35 (-1.51%) | 398,200 |
10 Apr 2014 | CNY | 22.6 | 23.15 | 22.45 | 23.15 | 23.15 | +0.55 (+2.43%) | 561,110 |
9 Apr 2014 | CNY | 22.6 | 22.7 | 22.5 | 22.6 | 22.6 | +0.1 (+0.44%) | 386,000 |
8 Apr 2014 | CNY | 22.05 | 22.65 | 22.05 | 22.5 | 22.5 | +0.45 (+2.04%) | 674,558 |
7 Apr 2014 | CNY | 21.95 | 22.05 | 21.9 | 22.05 | 22.05 | 0.0 (0.0%) | 40,800 |
4 Apr 2014 | CNY | 21.95 | 22.05 | 21.9 | 22.05 | 22.05 | +0.1 (+0.46%) | 440,851 |
3 Apr 2014 | CNY | 22.2 | 22.25 | 21.9 | 21.95 | 21.95 | -0.1 (-0.45%) | 328,301 |
2 Apr 2014 | CNY | 21.9 | 22.1 | 21.9 | 22.05 | 22.05 | +0.1 (+0.46%) | 179,400 |
1 Apr 2014 | CNY | 21.7 | 21.95 | 21.7 | 21.95 | 21.95 | +0.25 (+1.15%) | 172,600 |
31 Mar 2014 | CNY | 21.8 | 21.9 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 81,600 |
28 Mar 2014 | CNY | 21.85 | 21.95 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 340,528 |
27 Mar 2014 | CNY | 21.8 | 22.05 | 21.65 | 21.8 | 21.8 | -0.05 (-0.23%) | 875,859 |
26 Mar 2014 | CNY | 21.85 | 22.05 | 21.75 | 21.85 | 21.85 | +0.1 (+0.46%) | 1,032,200 |
25 Mar 2014 | CNY | 21.8 | 22 | 21.75 | 21.75 | 21.75 | -0.1 (-0.46%) | 327,130 |
24 Mar 2014 | CNY | 21.85 | 21.95 | 21.65 | 21.85 | 21.85 | +0.1 (+0.46%) | 446,306 |