Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2014 | CNY | 12.23 | 12.39 | 11.95 | 12.37 | 12.37 | +0.03 (+0.24%) | 5,713,577 |
13 Nov 2014 | CNY | 12.91 | 12.99 | 12.3 | 12.34 | 12.34 | -0.65 (-5.00%) | 6,263,368 |
12 Nov 2014 | CNY | 12.96 | 13 | 12.6 | 12.99 | 12.99 | -0.01 (-0.08%) | 4,748,898 |
11 Nov 2014 | CNY | 13.45 | 13.58 | 12.82 | 13 | 13 | -0.5 (-3.70%) | 8,418,867 |
10 Nov 2014 | CNY | 13.48 | 13.59 | 13.27 | 13.5 | 13.5 | +0.03 (+0.22%) | 4,361,405 |
7 Nov 2014 | CNY | 13.75 | 13.75 | 13.33 | 13.47 | 13.47 | -0.28 (-2.04%) | 6,130,501 |
6 Nov 2014 | CNY | 14.14 | 14.21 | 13.7 | 13.75 | 13.75 | -0.63 (-4.38%) | 11,797,465 |
5 Nov 2014 | CNY | 14 | 14.38 | 13.65 | 14.38 | 14.38 | +0.69 (+5.04%) | 11,598,810 |
4 Nov 2014 | CNY | 13.94 | 14.1 | 13.58 | 13.69 | 13.69 | -0.21 (-1.51%) | 5,724,527 |
3 Nov 2014 | CNY | 13.46 | 13.97 | 13.45 | 13.9 | 13.9 | +0.44 (+3.27%) | 6,728,506 |
31 Oct 2014 | CNY | 13.62 | 13.72 | 13.1 | 13.46 | 13.46 | -0.31 (-2.25%) | 9,229,317 |
30 Oct 2014 | CNY | 14.26 | 14.26 | 13.73 | 13.77 | 13.77 | -0.37 (-2.62%) | 7,246,809 |
29 Oct 2014 | CNY | 14.11 | 14.26 | 13.8 | 14.14 | 14.14 | +0.06 (+0.43%) | 11,198,703 |
28 Oct 2014 | CNY | 14.41 | 14.81 | 13.98 | 14.08 | 14.08 | +0.27 (+1.96%) | 12,654,963 |
27 Oct 2014 | CNY | 13.6 | 14 | 13.44 | 13.81 | 13.81 | +0.05 (+0.36%) | 6,400,372 |
24 Oct 2014 | CNY | 13.55 | 13.87 | 13.01 | 13.76 | 13.76 | +0.02 (+0.15%) | 12,731,345 |
23 Oct 2014 | CNY | 13.64 | 14.17 | 13.64 | 13.74 | 13.74 | +0.1 (+0.73%) | 6,644,829 |
22 Oct 2014 | CNY | 13.64 | 13.95 | 13.42 | 13.64 | 13.64 | +0.03 (+0.22%) | 6,257,562 |
21 Oct 2014 | CNY | 13.7 | 14.07 | 13.58 | 13.61 | 13.61 | +0.03 (+0.22%) | 7,795,788 |
20 Oct 2014 | CNY | 13.4 | 13.61 | 13.37 | 13.58 | 13.58 | +0.15 (+1.12%) | 5,936,804 |
17 Oct 2014 | CNY | 13.3 | 13.46 | 13.11 | 13.43 | 13.43 | +0.08 (+0.60%) | 7,469,755 |
16 Oct 2014 | CNY | 13.72 | 13.84 | 13.31 | 13.35 | 13.35 | -0.55 (-3.96%) | 11,646,413 |
15 Oct 2014 | CNY | 14.06 | 14.29 | 13.7 | 13.9 | 13.9 | -0.13 (-0.93%) | 10,504,523 |
14 Oct 2014 | CNY | 14.1 | 14.34 | 13.85 | 14.03 | 14.03 | -0.17 (-1.20%) | 9,764,779 |
13 Oct 2014 | CNY | 14.63 | 14.65 | 13.73 | 14.2 | 14.2 | -0.71 (-4.76%) | 15,998,255 |
10 Oct 2014 | CNY | 14.32 | 15.21 | 14.27 | 14.91 | 14.91 | +0.61 (+4.27%) | 30,852,587 |
9 Oct 2014 | CNY | 14.29 | 14.49 | 14.08 | 14.3 | 14.3 | -0.02 (-0.14%) | 15,882,277 |
8 Oct 2014 | CNY | 14.28 | 14.35 | 14.01 | 14.32 | 14.32 | +0.1 (+0.70%) | 13,412,993 |
30 Sep 2014 | CNY | 14.16 | 14.41 | 14 | 14.22 | 14.22 | -0.01 (-0.07%) | 15,741,675 |
29 Sep 2014 | CNY | 14.8 | 14.81 | 14.11 | 14.23 | 14.23 | -0.44 (-3.00%) | 25,303,534 |