Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2013 | CNY | 14.15 | 14.84 | 13.95 | 14.54 | 14.54 | +0.34 (+2.39%) | 58,098,739 |
5 Nov 2013 | CNY | 13.4 | 14.23 | 13.37 | 14.2 | 14.2 | +0.69 (+5.11%) | 52,724,767 |
4 Nov 2013 | CNY | 13.7 | 14.28 | 13.3 | 13.51 | 13.51 | +0.53 (+4.08%) | 46,145,704 |
1 Nov 2013 | CNY | 12.56 | 13.05 | 12.51 | 12.98 | 12.98 | +0.53 (+4.26%) | 20,121,587 |
31 Oct 2013 | CNY | 12.39 | 12.55 | 12.27 | 12.45 | 12.45 | +0.13 (+1.06%) | 11,809,381 |
30 Oct 2013 | CNY | 12.29 | 12.46 | 12.14 | 12.32 | 12.32 | -0.04 (-0.32%) | 14,753,978 |
29 Oct 2013 | CNY | 12.7 | 12.86 | 11.91 | 12.36 | 12.36 | -0.35 (-2.75%) | 16,966,178 |
28 Oct 2013 | CNY | 12.95 | 13.1 | 12.68 | 12.71 | 12.71 | -0.24 (-1.85%) | 11,245,686 |
25 Oct 2013 | CNY | 13.38 | 13.4 | 12.81 | 12.95 | 12.95 | -0.44 (-3.29%) | 18,557,482 |
24 Oct 2013 | CNY | 13.7 | 13.83 | 13.32 | 13.39 | 13.39 | -0.16 (-1.18%) | 27,224,772 |
23 Oct 2013 | CNY | 12.88 | 13.59 | 12.88 | 13.55 | 13.55 | +0.68 (+5.28%) | 44,761,883 |
22 Oct 2013 | CNY | 12.96 | 12.96 | 12.8 | 12.87 | 12.87 | -0.09 (-0.69%) | 12,103,278 |
21 Oct 2013 | CNY | 12.83 | 12.99 | 12.64 | 12.96 | 12.96 | +0.14 (+1.09%) | 14,401,383 |
18 Oct 2013 | CNY | 12.77 | 12.95 | 12.76 | 12.82 | 12.82 | +0.05 (+0.39%) | 8,422,050 |
17 Oct 2013 | CNY | 12.84 | 13 | 12.68 | 12.77 | 12.77 | +0.02 (+0.16%) | 12,772,542 |
16 Oct 2013 | CNY | 13.2 | 13.26 | 12.61 | 12.75 | 12.75 | -0.55 (-4.14%) | 21,599,151 |
15 Oct 2013 | CNY | 13.16 | 13.48 | 13.15 | 13.3 | 13.3 | +0.12 (+0.91%) | 16,906,555 |
14 Oct 2013 | CNY | 13.5 | 13.54 | 13.13 | 13.18 | 13.18 | -0.31 (-2.30%) | 26,119,332 |
11 Oct 2013 | CNY | 13.6 | 13.72 | 13.46 | 13.49 | 13.49 | -0.08 (-0.59%) | 17,128,024 |
10 Oct 2013 | CNY | 13.66 | 13.89 | 13.44 | 13.57 | 13.57 | -0.16 (-1.17%) | 17,641,077 |
9 Oct 2013 | CNY | 13.5 | 13.76 | 13.41 | 13.73 | 13.73 | +0.06 (+0.44%) | 18,032,650 |
8 Oct 2013 | CNY | 13.9 | 13.9 | 13.24 | 13.67 | 13.67 | -0.13 (-0.94%) | 30,635,379 |
30 Sep 2013 | CNY | 13.97 | 14.09 | 13.71 | 13.8 | 13.8 | -0.15 (-1.08%) | 12,429,201 |
27 Sep 2013 | CNY | 14 | 14.16 | 13.88 | 13.95 | 13.95 | -0.08 (-0.57%) | 9,108,599 |
26 Sep 2013 | CNY | 14.08 | 14.39 | 13.82 | 14.03 | 14.03 | -0.04 (-0.28%) | 16,295,398 |
25 Sep 2013 | CNY | 14.52 | 14.59 | 14.03 | 14.07 | 14.07 | -0.44 (-3.03%) | 18,757,879 |
24 Sep 2013 | CNY | 14.68 | 14.87 | 14.45 | 14.51 | 14.51 | -0.26 (-1.76%) | 15,088,394 |
23 Sep 2013 | CNY | 14.6 | 14.82 | 14.6 | 14.77 | 14.77 | +0.27 (+1.86%) | 13,067,183 |
18 Sep 2013 | CNY | 14.56 | 14.65 | 14.38 | 14.5 | 14.5 | 0.0 (0.0%) | 9,905,167 |
17 Sep 2013 | CNY | 14.67 | 14.84 | 14.5 | 14.5 | 14.5 | -0.13 (-0.89%) | 13,829,818 |