Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | CNY | 12.94 | 13.47 | 12.93 | 13.4 | 13.4 | +0.43 (+3.32%) | 7,678,494 |
9 Dec 2014 | CNY | 13.71 | 13.8 | 12.97 | 12.97 | 12.97 | -0.89 (-6.42%) | 13,592,681 |
8 Dec 2014 | CNY | 13.7 | 13.98 | 13.7 | 13.86 | 13.86 | -0.02 (-0.14%) | 10,024,304 |
5 Dec 2014 | CNY | 14.47 | 14.47 | 13.7 | 13.88 | 13.88 | -0.56 (-3.88%) | 11,599,801 |
4 Dec 2014 | CNY | 14.37 | 14.58 | 14.34 | 14.44 | 14.44 | +0.08 (+0.56%) | 16,299,038 |
3 Dec 2014 | CNY | 14.35 | 14.43 | 14 | 14.36 | 14.36 | +0.01 (+0.07%) | 14,918,453 |
2 Dec 2014 | CNY | 14.02 | 14.44 | 14.02 | 14.35 | 14.35 | +0.27 (+1.92%) | 11,265,365 |
1 Dec 2014 | CNY | 14.12 | 14.2 | 13.75 | 14.08 | 14.08 | -0.05 (-0.35%) | 8,584,373 |
28 Nov 2014 | CNY | 14.13 | 14.32 | 14 | 14.13 | 14.13 | +0.01 (+0.07%) | 9,182,579 |
27 Nov 2014 | CNY | 14.31 | 14.35 | 14 | 14.12 | 14.12 | -0.14 (-0.98%) | 6,496,735 |
26 Nov 2014 | CNY | 14.3 | 14.35 | 14.1 | 14.26 | 14.26 | -0.03 (-0.21%) | 6,457,956 |
25 Nov 2014 | CNY | 14.05 | 14.3 | 14.01 | 14.29 | 14.29 | +0.24 (+1.71%) | 8,061,764 |
24 Nov 2014 | CNY | 14.13 | 14.2 | 13.81 | 14.05 | 14.05 | +0.05 (+0.36%) | 6,870,033 |
21 Nov 2014 | CNY | 13.8 | 14.04 | 13.76 | 14 | 14 | +0.22 (+1.60%) | 7,794,256 |
20 Nov 2014 | CNY | 13.6 | 13.9 | 13.59 | 13.78 | 13.78 | +0.05 (+0.36%) | 5,467,979 |
19 Nov 2014 | CNY | 13.67 | 13.85 | 13.6 | 13.73 | 13.73 | +0.12 (+0.88%) | 5,251,276 |
18 Nov 2014 | CNY | 13.63 | 13.69 | 13.59 | 13.61 | 13.61 | -0.04 (-0.29%) | 3,479,585 |
17 Nov 2014 | CNY | 13.53 | 13.71 | 13.53 | 13.65 | 13.65 | +0.02 (+0.15%) | 5,387,268 |
14 Nov 2014 | CNY | 13.36 | 13.68 | 13 | 13.63 | 13.63 | +0.19 (+1.41%) | 6,360,975 |
13 Nov 2014 | CNY | 13.66 | 13.76 | 13.38 | 13.44 | 13.44 | -0.28 (-2.04%) | 4,726,963 |
12 Nov 2014 | CNY | 13.5 | 13.74 | 13.48 | 13.72 | 13.72 | +0.18 (+1.33%) | 4,690,692 |
11 Nov 2014 | CNY | 13.81 | 13.9 | 13.42 | 13.54 | 13.54 | -0.27 (-1.96%) | 8,392,952 |
10 Nov 2014 | CNY | 13.71 | 13.83 | 13.6 | 13.81 | 13.81 | +0.12 (+0.88%) | 5,219,304 |
7 Nov 2014 | CNY | 14.05 | 14.09 | 13.6 | 13.69 | 13.69 | -0.35 (-2.49%) | 9,484,234 |
6 Nov 2014 | CNY | 14.15 | 14.28 | 13.93 | 14.04 | 14.04 | -0.19 (-1.34%) | 11,377,345 |
5 Nov 2014 | CNY | 14.51 | 14.52 | 14.17 | 14.23 | 14.23 | -0.25 (-1.73%) | 4,571,862 |
4 Nov 2014 | CNY | 14.4 | 14.52 | 14.29 | 14.48 | 14.48 | +0.03 (+0.21%) | 8,037,153 |
3 Nov 2014 | CNY | 14.03 | 14.47 | 13.95 | 14.45 | 14.45 | +0.41 (+2.92%) | 10,519,889 |
31 Oct 2014 | CNY | 14.27 | 14.36 | 13.95 | 14.04 | 14.04 | -0.22 (-1.54%) | 8,407,509 |
30 Oct 2014 | CNY | 14.41 | 14.55 | 14.21 | 14.26 | 14.26 | -0.14 (-0.97%) | 7,023,430 |