Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | CNY | 11.15 | 11.41 | 11.15 | 11.32 | 11.32 | +0.14 (+1.25%) | 3,200,489 |
7 Nov 2014 | CNY | 11.33 | 11.47 | 11.16 | 11.18 | 11.18 | -0.15 (-1.32%) | 4,642,593 |
6 Nov 2014 | CNY | 11.34 | 11.35 | 11.23 | 11.33 | 11.33 | -0.02 (-0.18%) | 2,846,491 |
5 Nov 2014 | CNY | 11.39 | 11.39 | 11.24 | 11.35 | 11.35 | +0.01 (+0.09%) | 2,803,685 |
4 Nov 2014 | CNY | 11.45 | 11.5 | 11.31 | 11.34 | 11.34 | -0.14 (-1.22%) | 3,768,446 |
3 Nov 2014 | CNY | 11.26 | 11.54 | 11.25 | 11.48 | 11.48 | +0.24 (+2.14%) | 5,680,085 |
31 Oct 2014 | CNY | 11.24 | 11.31 | 11.12 | 11.24 | 11.24 | +0.03 (+0.27%) | 3,085,506 |
30 Oct 2014 | CNY | 11.27 | 11.31 | 11.2 | 11.21 | 11.21 | -0.05 (-0.44%) | 4,325,890 |
29 Oct 2014 | CNY | 11.23 | 11.33 | 11.15 | 11.26 | 11.26 | +0.08 (+0.72%) | 4,318,948 |
28 Oct 2014 | CNY | 10.98 | 11.23 | 10.97 | 11.18 | 11.18 | +0.24 (+2.19%) | 3,873,808 |
27 Oct 2014 | CNY | 10.72 | 10.95 | 10.72 | 10.94 | 10.94 | +0.09 (+0.83%) | 2,264,243 |
24 Oct 2014 | CNY | 10.98 | 11.02 | 10.8 | 10.85 | 10.85 | -0.23 (-2.08%) | 3,981,229 |
23 Oct 2014 | CNY | 11.38 | 11.44 | 10.98 | 11.08 | 11.08 | -0.33 (-2.89%) | 4,077,437 |
22 Oct 2014 | CNY | 11.4 | 11.61 | 11.32 | 11.41 | 11.41 | -0.01 (-0.09%) | 3,469,369 |
21 Oct 2014 | CNY | 11.42 | 11.61 | 11.34 | 11.42 | 11.42 | +0.03 (+0.26%) | 3,678,739 |
20 Oct 2014 | CNY | 11.3 | 11.41 | 11.24 | 11.39 | 11.39 | +0.09 (+0.80%) | 3,221,677 |
17 Oct 2014 | CNY | 11.58 | 11.58 | 11.13 | 11.3 | 11.3 | -0.29 (-2.50%) | 5,177,748 |
16 Oct 2014 | CNY | 11.66 | 11.97 | 11.59 | 11.59 | 11.59 | -0.17 (-1.45%) | 6,196,181 |
15 Oct 2014 | CNY | 11.31 | 11.77 | 11.31 | 11.76 | 11.76 | +0.4 (+3.52%) | 7,826,788 |
14 Oct 2014 | CNY | 11.49 | 11.54 | 11.28 | 11.36 | 11.36 | -0.12 (-1.05%) | 4,806,333 |
13 Oct 2014 | CNY | 11.55 | 11.55 | 11.29 | 11.48 | 11.48 | -0.14 (-1.20%) | 4,855,344 |
10 Oct 2014 | CNY | 11.51 | 11.69 | 11.45 | 11.62 | 11.62 | +0.04 (+0.35%) | 5,452,774 |
9 Oct 2014 | CNY | 11.71 | 11.71 | 11.41 | 11.58 | 11.58 | -0.1 (-0.86%) | 4,939,340 |
8 Oct 2014 | CNY | 11.66 | 11.75 | 11.58 | 11.68 | 11.68 | +0.04 (+0.34%) | 3,802,857 |
30 Sep 2014 | CNY | 11.54 | 11.68 | 11.47 | 11.64 | 11.64 | +0.12 (+1.04%) | 3,762,814 |
29 Sep 2014 | CNY | 11.33 | 11.65 | 11.33 | 11.52 | 11.52 | +0.22 (+1.95%) | 5,327,255 |
26 Sep 2014 | CNY | 11.34 | 11.4 | 11.2 | 11.3 | 11.3 | -0.08 (-0.70%) | 4,243,189 |
25 Sep 2014 | CNY | 11.63 | 11.7 | 11.3 | 11.38 | 11.38 | -0.18 (-1.56%) | 5,341,420 |
24 Sep 2014 | CNY | 11.25 | 11.58 | 11.25 | 11.56 | 11.56 | +0.21 (+1.85%) | 5,229,279 |
23 Sep 2014 | CNY | 11.08 | 11.42 | 11.02 | 11.35 | 11.35 | +0.35 (+3.18%) | 4,564,963 |