Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | CNY | 11.78 | 12.03 | 11.66 | 11.92 | 11.92 | +0.19 (+1.62%) | 21,475,405 |
7 Nov 2014 | CNY | 12.1 | 12.18 | 11.66 | 11.73 | 11.73 | -0.43 (-3.54%) | 26,744,464 |
6 Nov 2014 | CNY | 11.99 | 12.33 | 11.88 | 12.16 | 12.16 | +0.18 (+1.50%) | 26,690,821 |
5 Nov 2014 | CNY | 12.4 | 12.68 | 11.95 | 11.98 | 11.98 | -0.5 (-4.01%) | 34,071,006 |
4 Nov 2014 | CNY | 12.3 | 12.85 | 12.21 | 12.48 | 12.48 | +0.13 (+1.05%) | 38,585,394 |
3 Nov 2014 | CNY | 12.31 | 12.55 | 12.09 | 12.35 | 12.35 | +0.11 (+0.90%) | 30,518,646 |
31 Oct 2014 | CNY | 12.44 | 12.66 | 12.11 | 12.24 | 12.24 | -0.11 (-0.89%) | 41,868,637 |
30 Oct 2014 | CNY | 11.55 | 12.67 | 11.5 | 12.35 | 12.35 | +0.75 (+6.47%) | 66,489,576 |
29 Oct 2014 | CNY | 11.69 | 12.05 | 11.51 | 11.6 | 11.6 | -0.1 (-0.85%) | 49,838,342 |
28 Oct 2014 | CNY | 11.49 | 11.79 | 11.26 | 11.7 | 11.7 | +0.31 (+2.72%) | 48,786,751 |
27 Oct 2014 | CNY | 11.28 | 11.52 | 11.01 | 11.39 | 11.39 | +0.04 (+0.35%) | 37,328,190 |
24 Oct 2014 | CNY | 10.55 | 11.35 | 10.53 | 11.35 | 11.35 | +0.82 (+7.79%) | 53,824,530 |
23 Oct 2014 | CNY | 10.73 | 10.84 | 10.38 | 10.53 | 10.53 | -0.16 (-1.50%) | 15,453,038 |
22 Oct 2014 | CNY | 11.09 | 11.09 | 10.67 | 10.69 | 10.69 | -0.4 (-3.61%) | 25,850,669 |
21 Oct 2014 | CNY | 10.9 | 11.37 | 10.8 | 11.09 | 11.09 | +0.2 (+1.84%) | 44,901,740 |
20 Oct 2014 | CNY | 10.52 | 10.93 | 10.52 | 10.89 | 10.89 | +0.33 (+3.13%) | 23,825,964 |
17 Oct 2014 | CNY | 10.34 | 10.7 | 10.11 | 10.56 | 10.56 | +0.23 (+2.23%) | 19,893,781 |
16 Oct 2014 | CNY | 10.44 | 10.59 | 10.31 | 10.33 | 10.33 | -0.17 (-1.62%) | 13,204,688 |
15 Oct 2014 | CNY | 10.65 | 10.67 | 10.34 | 10.5 | 10.5 | -0.09 (-0.85%) | 15,598,557 |
14 Oct 2014 | CNY | 10.66 | 10.78 | 10.49 | 10.59 | 10.59 | +0.01 (+0.09%) | 15,271,570 |
13 Oct 2014 | CNY | 10.82 | 10.82 | 10.38 | 10.58 | 10.58 | -0.2 (-1.86%) | 20,586,036 |
10 Oct 2014 | CNY | 11 | 11.02 | 10.74 | 10.78 | 10.78 | -0.31 (-2.80%) | 19,297,288 |
9 Oct 2014 | CNY | 11.04 | 11.24 | 10.83 | 11.09 | 11.09 | +0.05 (+0.45%) | 24,924,056 |
8 Oct 2014 | CNY | 11.06 | 11.07 | 10.82 | 11.04 | 11.04 | -0.04 (-0.36%) | 23,818,487 |
30 Sep 2014 | CNY | 11 | 11.28 | 10.9 | 11.08 | 11.08 | -0.02 (-0.18%) | 31,845,086 |
29 Sep 2014 | CNY | 10.77 | 11.18 | 10.76 | 11.1 | 11.1 | +0.38 (+3.54%) | 37,121,019 |
26 Sep 2014 | CNY | 10.71 | 10.85 | 10.61 | 10.72 | 10.72 | +0.01 (+0.09%) | 14,043,659 |
25 Sep 2014 | CNY | 10.81 | 10.92 | 10.63 | 10.71 | 10.71 | -0.1 (-0.93%) | 23,712,282 |
24 Sep 2014 | CNY | 10.5 | 10.88 | 10.41 | 10.81 | 10.81 | +0.34 (+3.25%) | 21,701,827 |
23 Sep 2014 | CNY | 10.35 | 10.51 | 10.3 | 10.47 | 10.47 | +0.12 (+1.16%) | 15,574,011 |