Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2014 | CNY | 14.45 | 14.45 | 14.21 | 14.34 | 14.34 | +0.04 (+0.28%) | 6,573,601 |
20 Jun 2014 | CNY | 14.26 | 14.43 | 14.22 | 14.3 | 14.3 | +0.04 (+0.28%) | 5,743,987 |
19 Jun 2014 | CNY | 14.8 | 14.87 | 14.2 | 14.26 | 14.26 | -0.5 (-3.39%) | 11,280,911 |
18 Jun 2014 | CNY | 14.81 | 14.96 | 14.72 | 14.76 | 14.76 | +0.01 (+0.07%) | 8,221,096 |
17 Jun 2014 | CNY | 15.04 | 15.04 | 14.74 | 14.75 | 14.75 | -0.31 (-2.06%) | 9,816,793 |
16 Jun 2014 | CNY | 14.86 | 15.18 | 14.83 | 15.06 | 15.06 | +0.16 (+1.07%) | 16,302,450 |
13 Jun 2014 | CNY | 14.59 | 15 | 14.59 | 14.9 | 14.9 | +0.24 (+1.64%) | 16,648,363 |
12 Jun 2014 | CNY | 14.6 | 14.8 | 14.56 | 14.66 | 14.66 | +0.01 (+0.07%) | 9,432,651 |
11 Jun 2014 | CNY | 14.65 | 14.74 | 14.56 | 14.65 | 14.65 | 0.0 (0.0%) | 8,413,868 |
10 Jun 2014 | CNY | 14.34 | 14.67 | 14.33 | 14.65 | 14.65 | +0.3 (+2.09%) | 12,291,424 |
9 Jun 2014 | CNY | 14.55 | 14.58 | 14.33 | 14.35 | 14.35 | -0.23 (-1.58%) | 9,465,416 |
6 Jun 2014 | CNY | 14.88 | 14.88 | 14.49 | 14.58 | 14.58 | -0.1 (-0.68%) | 12,815,676 |
5 Jun 2014 | CNY | 14.44 | 14.78 | 14.3 | 14.68 | 14.68 | +0.28 (+1.94%) | 16,471,899 |
4 Jun 2014 | CNY | 14.45 | 14.51 | 14.21 | 14.4 | 14.4 | -0.03 (-0.21%) | 7,913,166 |
3 Jun 2014 | CNY | 14.3 | 14.61 | 14.21 | 14.43 | 14.43 | +0.19 (+1.33%) | 11,056,993 |
30 May 2014 | CNY | 14.28 | 14.44 | 14.19 | 14.24 | 14.24 | -0.03 (-0.21%) | 7,006,317 |
29 May 2014 | CNY | 14.56 | 14.65 | 14.17 | 14.27 | 14.27 | -0.2 (-1.38%) | 13,530,036 |
28 May 2014 | CNY | 14.32 | 14.58 | 14.29 | 14.47 | 14.47 | +0.11 (+0.77%) | 9,028,405 |
27 May 2014 | CNY | 14.51 | 14.58 | 14.32 | 14.36 | 14.36 | -0.16 (-1.10%) | 5,701,524 |
26 May 2014 | CNY | 14.37 | 14.65 | 14.31 | 14.52 | 14.52 | +0.22 (+1.54%) | 12,781,116 |
23 May 2014 | CNY | 14.11 | 14.33 | 14.08 | 14.3 | 14.3 | +0.14 (+0.99%) | 5,582,253 |
22 May 2014 | CNY | 14.39 | 14.48 | 14.15 | 14.16 | 14.16 | -0.21 (-1.46%) | 12,185,234 |
21 May 2014 | CNY | 14.08 | 14.54 | 13.94 | 14.37 | 14.37 | +0.25 (+1.77%) | 11,438,713 |
20 May 2014 | CNY | 14.2 | 14.2 | 14 | 14.12 | 14.12 | +0.07 (+0.50%) | 7,503,514 |
19 May 2014 | CNY | 14 | 14.1 | 13.78 | 14.05 | 14.05 | -0.01 (-0.07%) | 9,570,034 |
16 May 2014 | CNY | 13.7 | 14.2 | 13.64 | 14.06 | 14.06 | +0.3 (+2.18%) | 8,171,268 |
15 May 2014 | CNY | 14.09 | 14.11 | 13.76 | 13.76 | 13.76 | -0.33 (-2.34%) | 4,524,596 |
14 May 2014 | CNY | 14.05 | 14.15 | 13.95 | 14.09 | 14.09 | +0.05 (+0.36%) | 5,202,686 |
13 May 2014 | CNY | 14.01 | 14.12 | 13.9 | 14.04 | 14.04 | +0.05 (+0.36%) | 4,383,979 |
12 May 2014 | CNY | 13.71 | 14.07 | 13.71 | 13.99 | 13.99 | +0.31 (+2.27%) | 6,874,775 |