Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | CNY | 11.72 | 11.73 | 11.18 | 11.2 | 11.2 | -0.6 (-5.08%) | 3,284,159 |
14 May 2014 | CNY | 11.81 | 11.99 | 11.77 | 11.8 | 11.8 | -0.17 (-1.42%) | 2,954,324 |
13 May 2014 | CNY | 12.18 | 12.8 | 11.82 | 11.97 | 11.97 | -0.24 (-1.97%) | 7,636,929 |
12 May 2014 | CNY | 11.35 | 12.31 | 11.15 | 12.21 | 12.21 | +0.88 (+7.77%) | 8,133,417 |
9 May 2014 | CNY | 11.01 | 11.58 | 11.01 | 11.33 | 11.33 | +0.26 (+2.35%) | 3,689,263 |
8 May 2014 | CNY | 11.08 | 11.19 | 11.01 | 11.07 | 11.07 | +0.07 (+0.64%) | 1,304,002 |
7 May 2014 | CNY | 11.3 | 11.42 | 10.98 | 11 | 11 | -0.45 (-3.93%) | 2,561,854 |
6 May 2014 | CNY | 11.56 | 11.68 | 11.38 | 11.45 | 11.45 | -0.09 (-0.78%) | 1,677,902 |
5 May 2014 | CNY | 11.49 | 11.54 | 11.4 | 11.54 | 11.54 | +0.01 (+0.09%) | 974,625 |
30 Apr 2014 | CNY | 11.39 | 11.64 | 11.22 | 11.53 | 11.53 | +0.14 (+1.23%) | 1,887,687 |
29 Apr 2014 | CNY | 11.14 | 11.39 | 11.05 | 11.39 | 11.39 | +0.33 (+2.98%) | 1,643,913 |
28 Apr 2014 | CNY | 11.65 | 11.7 | 11.02 | 11.06 | 11.06 | -0.59 (-5.06%) | 2,122,872 |
25 Apr 2014 | CNY | 12.2 | 12.2 | 11.6 | 11.65 | 11.65 | -0.3 (-2.51%) | 2,813,371 |
24 Apr 2014 | CNY | 12.16 | 12.22 | 11.88 | 11.95 | 11.95 | -0.21 (-1.73%) | 2,661,706 |
23 Apr 2014 | CNY | 12.07 | 12.33 | 12.04 | 12.16 | 12.16 | +0.11 (+0.91%) | 4,030,145 |
22 Apr 2014 | CNY | 11.97 | 12.1 | 11.84 | 12.05 | 12.05 | +0.04 (+0.33%) | 3,434,083 |
21 Apr 2014 | CNY | 12.18 | 12.36 | 11.98 | 12.01 | 12.01 | -0.32 (-2.60%) | 3,796,058 |
18 Apr 2014 | CNY | 12.15 | 12.79 | 12.1 | 12.33 | 12.33 | +0.16 (+1.31%) | 8,826,684 |
17 Apr 2014 | CNY | 12.08 | 12.31 | 12.08 | 12.17 | 12.17 | +0.07 (+0.58%) | 2,802,411 |
16 Apr 2014 | CNY | 12.27 | 12.3 | 12.1 | 12.1 | 12.1 | -0.17 (-1.39%) | 2,259,542 |
15 Apr 2014 | CNY | 12.23 | 12.45 | 12.11 | 12.27 | 12.27 | +0.03 (+0.25%) | 2,524,233 |
14 Apr 2014 | CNY | 12.34 | 12.44 | 12.07 | 12.24 | 12.24 | -0.13 (-1.05%) | 4,329,595 |
11 Apr 2014 | CNY | 12.86 | 12.86 | 12.35 | 12.37 | 12.37 | -0.54 (-4.18%) | 5,575,726 |
10 Apr 2014 | CNY | 12.7 | 13.12 | 12.7 | 12.91 | 12.91 | +0.16 (+1.25%) | 4,997,615 |
9 Apr 2014 | CNY | 12.65 | 13.05 | 12.5 | 12.75 | 12.75 | +0.11 (+0.87%) | 4,251,531 |
8 Apr 2014 | CNY | 12.45 | 12.8 | 12.43 | 12.64 | 12.64 | +0.06 (+0.48%) | 3,606,058 |
4 Apr 2014 | CNY | 11.9 | 13.03 | 11.76 | 12.58 | 12.58 | +0.68 (+5.71%) | 10,457,621 |
3 Apr 2014 | CNY | 11.78 | 12.1 | 11.49 | 11.9 | 11.9 | +0.12 (+1.02%) | 4,257,312 |
2 Apr 2014 | CNY | 11.95 | 11.99 | 11.68 | 11.78 | 11.78 | -0.15 (-1.26%) | 2,847,491 |
1 Apr 2014 | CNY | 11.8 | 12.02 | 11.7 | 11.93 | 11.93 | +0.13 (+1.10%) | 1,327,443 |