Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2014 | CNY | 9.9 | 10.17 | 9.87 | 10.14 | 10.14 | +0.28 (+2.84%) | 14,128,686 |
27 Oct 2014 | CNY | 9.98 | 10.05 | 9.75 | 9.86 | 9.86 | -0.17 (-1.69%) | 13,801,998 |
24 Oct 2014 | CNY | 10.03 | 10.1 | 9.75 | 10.03 | 10.03 | +0.04 (+0.40%) | 10,357,100 |
23 Oct 2014 | CNY | 10.18 | 10.26 | 9.96 | 9.99 | 9.99 | -0.34 (-3.29%) | 14,987,256 |
22 Oct 2014 | CNY | 10.68 | 10.8 | 10.3 | 10.33 | 10.33 | -0.31 (-2.91%) | 11,720,786 |
21 Oct 2014 | CNY | 10.62 | 10.92 | 10.5 | 10.64 | 10.64 | +0.01 (+0.09%) | 11,763,131 |
20 Oct 2014 | CNY | 10.46 | 10.66 | 10.18 | 10.63 | 10.63 | +0.15 (+1.43%) | 10,947,634 |
17 Oct 2014 | CNY | 10.63 | 10.83 | 10.08 | 10.48 | 10.48 | -0.15 (-1.41%) | 15,652,125 |
16 Oct 2014 | CNY | 10.8 | 11.01 | 10.6 | 10.63 | 10.63 | -0.18 (-1.67%) | 11,684,558 |
15 Oct 2014 | CNY | 10.93 | 11.02 | 10.55 | 10.81 | 10.81 | -0.14 (-1.28%) | 17,038,696 |
14 Oct 2014 | CNY | 11.5 | 11.73 | 10.74 | 10.95 | 10.95 | -0.59 (-5.11%) | 28,557,044 |
13 Oct 2014 | CNY | 11.33 | 11.75 | 11.07 | 11.54 | 11.54 | +0.18 (+1.58%) | 14,167,513 |
10 Oct 2014 | CNY | 10.9 | 11.51 | 10.86 | 11.36 | 11.36 | +0.41 (+3.74%) | 22,244,987 |
9 Oct 2014 | CNY | 10.95 | 11.05 | 10.6 | 10.95 | 10.95 | 0.0 (0.0%) | 16,333,499 |
8 Oct 2014 | CNY | 10.83 | 11.13 | 10.66 | 10.95 | 10.95 | +0.12 (+1.11%) | 15,899,183 |
30 Sep 2014 | CNY | 10.17 | 10.92 | 10.1 | 10.83 | 10.83 | +0.69 (+6.80%) | 23,469,826 |
29 Sep 2014 | CNY | 10.11 | 10.24 | 10.03 | 10.14 | 10.14 | +0.02 (+0.20%) | 10,320,900 |
26 Sep 2014 | CNY | 10.06 | 10.29 | 9.98 | 10.12 | 10.12 | +0.05 (+0.50%) | 14,570,543 |
25 Sep 2014 | CNY | 10.11 | 10.3 | 10.02 | 10.07 | 10.07 | 0.0 (0.0%) | 12,485,741 |
24 Sep 2014 | CNY | 10.12 | 10.17 | 9.94 | 10.07 | 10.07 | -0.04 (-0.40%) | 12,411,209 |
23 Sep 2014 | CNY | 10 | 10.12 | 9.86 | 10.11 | 10.11 | +0.03 (+0.30%) | 12,909,056 |
22 Sep 2014 | CNY | 10.38 | 10.4 | 9.87 | 10.08 | 10.08 | -0.32 (-3.08%) | 17,848,868 |
19 Sep 2014 | CNY | 10.32 | 10.48 | 10.18 | 10.4 | 10.4 | -0.02 (-0.19%) | 9,296,041 |
18 Sep 2014 | CNY | 10.11 | 10.46 | 10.06 | 10.42 | 10.42 | +0.31 (+3.07%) | 15,710,882 |
17 Sep 2014 | CNY | 9.99 | 10.22 | 9.86 | 10.11 | 10.11 | +0.24 (+2.43%) | 17,009,455 |
16 Sep 2014 | CNY | 10.2 | 10.33 | 9.84 | 9.87 | 9.87 | -0.35 (-3.42%) | 17,691,256 |
15 Sep 2014 | CNY | 10.06 | 10.48 | 10.05 | 10.22 | 10.22 | +0.08 (+0.79%) | 19,013,719 |
12 Sep 2014 | CNY | 9.86 | 10.24 | 9.83 | 10.14 | 10.14 | +0.28 (+2.84%) | 23,207,718 |
11 Sep 2014 | CNY | 9.95 | 10.06 | 9.65 | 9.86 | 9.86 | -0.09 (-0.90%) | 24,458,851 |
10 Sep 2014 | CNY | 9.63 | 10.04 | 9.57 | 9.95 | 9.95 | +0.3 (+3.11%) | 32,046,584 |