Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | CNY | 13.48 | 13.68 | 13.2 | 13.4 | 13.4 | -0.23 (-1.69%) | 11,006,047 |
26 Jun 2014 | CNY | 13.36 | 13.88 | 13.35 | 13.63 | 13.63 | +0.18 (+1.34%) | 11,717,075 |
25 Jun 2014 | CNY | 13.78 | 13.9 | 13.3 | 13.45 | 13.45 | -0.52 (-3.72%) | 12,078,613 |
24 Jun 2014 | CNY | 13.99 | 14.3 | 13.83 | 13.97 | 13.97 | -0.11 (-0.78%) | 13,723,788 |
23 Jun 2014 | CNY | 13.44 | 14.09 | 13.3 | 14.08 | 14.08 | +0.66 (+4.92%) | 17,143,240 |
20 Jun 2014 | CNY | 13.18 | 13.8 | 13.1 | 13.42 | 13.42 | +0.12 (+0.90%) | 12,578,971 |
19 Jun 2014 | CNY | 13.8 | 14.08 | 12.95 | 13.3 | 13.3 | -1 (-6.99%) | 24,912,151 |
18 Jun 2014 | CNY | 13.58 | 14.98 | 13.41 | 14.3 | 14.3 | +0.55 (+4.00%) | 39,434,906 |
17 Jun 2014 | CNY | 13.99 | 13.99 | 13.46 | 13.75 | 13.75 | +0.64 (+4.88%) | 36,411,419 |
16 Jun 2014 | CNY | 12.98 | 13.11 | 12.98 | 13.11 | 13.11 | +1.19 (+9.98%) | 26,339,967 |
13 Jun 2014 | CNY | 11.9 | 12.21 | 11.85 | 11.92 | 11.92 | -0.01 (-0.08%) | 3,577,909 |
12 Jun 2014 | CNY | 11.75 | 12.05 | 11.47 | 11.93 | 11.93 | +0.3 (+2.58%) | 4,389,828 |
11 Jun 2014 | CNY | 11.6 | 11.63 | 11.31 | 11.63 | 11.63 | +0.11 (+0.95%) | 1,493,778 |
10 Jun 2014 | CNY | 11.47 | 11.69 | 11.31 | 11.52 | 11.52 | +0.05 (+0.44%) | 2,312,653 |
9 Jun 2014 | CNY | 11.6 | 11.74 | 11.45 | 11.47 | 11.47 | -0.13 (-1.12%) | 1,366,318 |
6 Jun 2014 | CNY | 11.76 | 11.79 | 11.57 | 11.6 | 11.6 | -0.11 (-0.94%) | 1,470,983 |
5 Jun 2014 | CNY | 11.63 | 11.76 | 11.51 | 11.71 | 11.71 | +0.01 (+0.09%) | 1,766,445 |
4 Jun 2014 | CNY | 11.81 | 11.87 | 11.57 | 11.7 | 11.7 | -0.19 (-1.60%) | 1,629,700 |
3 Jun 2014 | CNY | 11.85 | 12.12 | 11.79 | 11.89 | 11.89 | +0.12 (+1.02%) | 2,466,805 |
30 May 2014 | CNY | 11.66 | 12.16 | 11.63 | 11.77 | 11.77 | +0.11 (+0.94%) | 3,221,758 |
29 May 2014 | CNY | 11.91 | 12.05 | 11.6 | 11.66 | 11.66 | -0.34 (-2.83%) | 2,905,473 |
28 May 2014 | CNY | 11.41 | 12.59 | 11.41 | 12 | 12 | +0.54 (+4.71%) | 10,114,310 |
27 May 2014 | CNY | 11.59 | 11.59 | 11.43 | 11.46 | 11.46 | -0.13 (-1.12%) | 1,083,042 |
26 May 2014 | CNY | 11.36 | 11.66 | 11.32 | 11.59 | 11.59 | +0.33 (+2.93%) | 2,195,657 |
23 May 2014 | CNY | 11.21 | 11.35 | 11.21 | 11.26 | 11.26 | +0.05 (+0.45%) | 906,015 |
22 May 2014 | CNY | 11.34 | 11.47 | 11.18 | 11.21 | 11.21 | -0.12 (-1.06%) | 1,590,902 |
21 May 2014 | CNY | 11.27 | 11.39 | 11.2 | 11.33 | 11.33 | +0.07 (+0.62%) | 955,492 |
20 May 2014 | CNY | 11.25 | 11.32 | 11.12 | 11.26 | 11.26 | +0.09 (+0.81%) | 1,518,872 |
19 May 2014 | CNY | 11.45 | 11.48 | 11.08 | 11.17 | 11.17 | -0.21 (-1.85%) | 1,419,546 |
16 May 2014 | CNY | 11.18 | 11.4 | 11.13 | 11.38 | 11.38 | +0.18 (+1.61%) | 2,037,117 |