Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2015 | CNY | 11.99 | 12.04 | 11.76 | 11.77 | 11.77 | -0.21 (-1.75%) | 6,348,505 |
27 Jan 2015 | CNY | 11.69 | 12.05 | 11.59 | 11.98 | 11.98 | +0.27 (+2.31%) | 13,534,296 |
26 Jan 2015 | CNY | 11.6 | 11.75 | 11.52 | 11.71 | 11.71 | +0.09 (+0.77%) | 4,241,674 |
23 Jan 2015 | CNY | 11.78 | 11.85 | 11.55 | 11.62 | 11.62 | +0.03 (+0.26%) | 6,136,341 |
22 Jan 2015 | CNY | 11.55 | 11.63 | 11.47 | 11.59 | 11.59 | +0.04 (+0.35%) | 4,169,671 |
21 Jan 2015 | CNY | 11.32 | 11.68 | 11.32 | 11.55 | 11.55 | +0.24 (+2.12%) | 7,722,223 |
20 Jan 2015 | CNY | 11.02 | 11.32 | 11.02 | 11.31 | 11.31 | +0.3 (+2.72%) | 4,414,526 |
19 Jan 2015 | CNY | 11.2 | 11.24 | 10.71 | 11.01 | 11.01 | -0.3 (-2.65%) | 6,310,276 |
16 Jan 2015 | CNY | 11.07 | 11.36 | 10.99 | 11.31 | 11.31 | +0.27 (+2.45%) | 6,171,627 |
15 Jan 2015 | CNY | 11.04 | 11.07 | 10.85 | 11.04 | 11.04 | +0.05 (+0.45%) | 2,173,577 |
14 Jan 2015 | CNY | 11.01 | 11.09 | 10.92 | 10.99 | 10.99 | 0.0 (0.0%) | 1,813,321 |
13 Jan 2015 | CNY | 10.82 | 11.11 | 10.75 | 10.99 | 10.99 | +0.09 (+0.83%) | 3,249,968 |
12 Jan 2015 | CNY | 11.05 | 11.09 | 10.72 | 10.9 | 10.9 | -0.19 (-1.71%) | 4,192,212 |
9 Jan 2015 | CNY | 11.25 | 11.3 | 11.09 | 11.09 | 11.09 | -0.15 (-1.33%) | 4,100,894 |
8 Jan 2015 | CNY | 11.15 | 11.34 | 11.15 | 11.24 | 11.24 | +0.04 (+0.36%) | 5,085,850 |
7 Jan 2015 | CNY | 11.25 | 11.34 | 11.09 | 11.2 | 11.2 | -0.08 (-0.71%) | 4,044,095 |
6 Jan 2015 | CNY | 11.11 | 11.33 | 11.07 | 11.28 | 11.28 | +0.07 (+0.62%) | 5,634,294 |
5 Jan 2015 | CNY | 11.03 | 11.35 | 10.93 | 11.21 | 11.21 | +0.4 (+3.70%) | 6,971,192 |
31 Dec 2014 | CNY | 10.78 | 10.9 | 10.65 | 10.81 | 10.81 | +0.02 (+0.19%) | 2,920,309 |
30 Dec 2014 | CNY | 11.02 | 11.02 | 10.79 | 10.79 | 10.79 | -0.23 (-2.09%) | 3,966,910 |
29 Dec 2014 | CNY | 11.24 | 11.24 | 11 | 11.02 | 11.02 | -0.22 (-1.96%) | 4,162,158 |
26 Dec 2014 | CNY | 11.1 | 11.34 | 11.07 | 11.24 | 11.24 | +0.06 (+0.54%) | 4,652,179 |
25 Dec 2014 | CNY | 11.09 | 11.25 | 11.04 | 11.18 | 11.18 | +0.1 (+0.90%) | 3,991,232 |
24 Dec 2014 | CNY | 10.99 | 11.18 | 10.91 | 11.08 | 11.08 | +0.1 (+0.91%) | 3,897,249 |
23 Dec 2014 | CNY | 10.91 | 11.18 | 10.87 | 10.98 | 10.98 | +0.03 (+0.27%) | 3,394,053 |
22 Dec 2014 | CNY | 11.4 | 11.4 | 10.77 | 10.95 | 10.95 | -0.51 (-4.45%) | 8,151,088 |
19 Dec 2014 | CNY | 11.55 | 11.64 | 11.24 | 11.46 | 11.46 | -0.09 (-0.78%) | 5,474,266 |
18 Dec 2014 | CNY | 11.7 | 11.76 | 11.53 | 11.55 | 11.55 | -0.22 (-1.87%) | 6,127,792 |
17 Dec 2014 | CNY | 12.02 | 12.05 | 11.68 | 11.77 | 11.77 | -0.21 (-1.75%) | 7,010,084 |
16 Dec 2014 | CNY | 12.08 | 12.14 | 11.9 | 11.98 | 11.98 | -0.1 (-0.83%) | 7,205,575 |