Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | CNY | 16.36 | 16.66 | 15.95 | 16.31 | 16.31 | -0.26 (-1.57%) | 29,970,667 |
10 Feb 2014 | CNY | 15.99 | 16.82 | 15.85 | 16.57 | 16.57 | +0.56 (+3.50%) | 42,374,410 |
7 Feb 2014 | CNY | 15.4 | 16.1 | 15.25 | 16.01 | 16.01 | +0.61 (+3.96%) | 20,107,551 |
30 Jan 2014 | CNY | 15.3 | 15.8 | 15.25 | 15.4 | 15.4 | +0.02 (+0.13%) | 17,352,562 |
29 Jan 2014 | CNY | 14.99 | 15.51 | 14.93 | 15.38 | 15.38 | +0.47 (+3.15%) | 16,166,490 |
28 Jan 2014 | CNY | 15.14 | 15.19 | 14.68 | 14.91 | 14.91 | -0.1 (-0.67%) | 8,766,769 |
27 Jan 2014 | CNY | 15.31 | 15.31 | 14.95 | 15.01 | 15.01 | -0.29 (-1.90%) | 14,116,772 |
24 Jan 2014 | CNY | 15.09 | 15.45 | 14.93 | 15.3 | 15.3 | +0.13 (+0.86%) | 18,817,445 |
23 Jan 2014 | CNY | 14.87 | 15.39 | 14.8 | 15.17 | 15.17 | +0.34 (+2.29%) | 21,624,926 |
22 Jan 2014 | CNY | 14.5 | 15 | 14.39 | 14.83 | 14.83 | +0.34 (+2.35%) | 18,690,814 |
21 Jan 2014 | CNY | 13.98 | 14.6 | 13.98 | 14.49 | 14.49 | +0.54 (+3.87%) | 17,693,192 |
20 Jan 2014 | CNY | 14.1 | 14.25 | 13.93 | 13.95 | 13.95 | -0.12 (-0.85%) | 8,605,824 |
17 Jan 2014 | CNY | 14.18 | 14.3 | 14.01 | 14.07 | 14.07 | -0.16 (-1.12%) | 9,382,205 |
16 Jan 2014 | CNY | 14.45 | 14.49 | 14.13 | 14.23 | 14.23 | -0.24 (-1.66%) | 12,964,721 |
15 Jan 2014 | CNY | 14.21 | 14.49 | 14.12 | 14.47 | 14.47 | +0.19 (+1.33%) | 10,427,431 |
14 Jan 2014 | CNY | 14 | 14.3 | 13.9 | 14.28 | 14.28 | +0.3 (+2.15%) | 10,349,072 |
13 Jan 2014 | CNY | 14.51 | 14.68 | 13.79 | 13.98 | 13.98 | -0.54 (-3.72%) | 25,442,299 |
10 Jan 2014 | CNY | 15.25 | 15.36 | 14.16 | 14.52 | 14.52 | -0.84 (-5.47%) | 23,731,083 |
9 Jan 2014 | CNY | 15.33 | 15.73 | 15.21 | 15.36 | 15.36 | +0.02 (+0.13%) | 14,832,569 |
8 Jan 2014 | CNY | 15.14 | 15.5 | 15.08 | 15.34 | 15.34 | +0.23 (+1.52%) | 13,314,037 |
7 Jan 2014 | CNY | 15.19 | 15.37 | 15.08 | 15.11 | 15.11 | -0.09 (-0.59%) | 11,973,934 |
6 Jan 2014 | CNY | 16.1 | 16.15 | 15.15 | 15.2 | 15.2 | -1 (-6.17%) | 19,250,530 |
3 Jan 2014 | CNY | 16.06 | 16.25 | 15.78 | 16.2 | 16.2 | +0.12 (+0.75%) | 16,285,590 |
2 Jan 2014 | CNY | 16.31 | 16.59 | 16 | 16.08 | 16.08 | -0.23 (-1.41%) | 20,852,521 |
31 Dec 2013 | CNY | 16.4 | 16.65 | 16.26 | 16.31 | 16.31 | -0.11 (-0.67%) | 12,575,872 |
30 Dec 2013 | CNY | 16.71 | 16.81 | 16.28 | 16.42 | 16.42 | -0.21 (-1.26%) | 14,494,155 |
27 Dec 2013 | CNY | 16.02 | 16.76 | 16.02 | 16.63 | 16.63 | +0.57 (+3.55%) | 19,351,746 |
26 Dec 2013 | CNY | 16.48 | 16.74 | 15.98 | 16.06 | 16.06 | -0.43 (-2.61%) | 18,151,573 |
25 Dec 2013 | CNY | 15.7 | 16.53 | 15.51 | 16.49 | 16.49 | +0.91 (+5.84%) | 23,479,425 |
24 Dec 2013 | CNY | 15.44 | 15.72 | 15.35 | 15.58 | 15.58 | +0.15 (+0.97%) | 8,439,360 |