Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | CNY | 13.63 | 13.73 | 13.53 | 13.59 | 13.59 | +0.01 (+0.07%) | 7,960,138 |
28 Jan 2014 | CNY | 13.49 | 13.68 | 13.42 | 13.58 | 13.58 | +0.1 (+0.74%) | 5,130,779 |
27 Jan 2014 | CNY | 13.52 | 13.74 | 13.31 | 13.48 | 13.48 | -0.18 (-1.32%) | 7,438,379 |
24 Jan 2014 | CNY | 13.48 | 13.72 | 13.4 | 13.66 | 13.66 | +0.12 (+0.89%) | 10,609,412 |
23 Jan 2014 | CNY | 13.21 | 13.7 | 13.12 | 13.54 | 13.54 | +0.33 (+2.50%) | 11,031,226 |
22 Jan 2014 | CNY | 12.88 | 13.24 | 12.83 | 13.21 | 13.21 | +0.33 (+2.56%) | 10,045,497 |
21 Jan 2014 | CNY | 12.75 | 12.98 | 12.72 | 12.88 | 12.88 | +0.04 (+0.31%) | 8,559,180 |
20 Jan 2014 | CNY | 13.15 | 13.3 | 12.67 | 12.84 | 12.84 | -0.91 (-6.62%) | 15,278,264 |
17 Jan 2014 | CNY | 13.81 | 14.07 | 13.75 | 13.75 | 13.75 | -1.53 (-10.01%) | 11,782,428 |
16 Jan 2014 | CNY | 15.2 | 15.4 | 15.12 | 15.28 | 15.28 | +0.07 (+0.46%) | 6,048,511 |
15 Jan 2014 | CNY | 15.83 | 15.86 | 14.94 | 15.21 | 15.21 | -0.51 (-3.24%) | 12,203,737 |
14 Jan 2014 | CNY | 15.38 | 15.74 | 15.38 | 15.72 | 15.72 | +0.37 (+2.41%) | 3,865,973 |
13 Jan 2014 | CNY | 15.48 | 15.74 | 15.23 | 15.35 | 15.35 | -0.14 (-0.90%) | 3,636,413 |
10 Jan 2014 | CNY | 16.24 | 16.25 | 15.41 | 15.49 | 15.49 | -0.84 (-5.14%) | 8,289,492 |
9 Jan 2014 | CNY | 16.55 | 16.9 | 16.31 | 16.33 | 16.33 | -0.27 (-1.63%) | 10,620,248 |
8 Jan 2014 | CNY | 16.2 | 16.6 | 16.12 | 16.6 | 16.6 | +0.47 (+2.91%) | 8,343,210 |
7 Jan 2014 | CNY | 16.03 | 16.2 | 15.86 | 16.13 | 16.13 | +0.06 (+0.37%) | 4,279,664 |
6 Jan 2014 | CNY | 16.58 | 16.6 | 16.01 | 16.07 | 16.07 | -0.65 (-3.89%) | 7,356,609 |
3 Jan 2014 | CNY | 16.26 | 16.9 | 16.21 | 16.72 | 16.72 | +0.41 (+2.51%) | 12,137,276 |
2 Jan 2014 | CNY | 16.04 | 16.33 | 15.89 | 16.31 | 16.31 | +0.28 (+1.75%) | 5,128,902 |
31 Dec 2013 | CNY | 16.19 | 16.21 | 15.86 | 16.03 | 16.03 | -0.24 (-1.48%) | 3,672,389 |
30 Dec 2013 | CNY | 16.39 | 16.48 | 16.22 | 16.27 | 16.27 | -0.09 (-0.55%) | 4,953,228 |
27 Dec 2013 | CNY | 16 | 16.48 | 16 | 16.36 | 16.36 | +0.21 (+1.30%) | 6,844,151 |
26 Dec 2013 | CNY | 16.21 | 16.3 | 15.78 | 16.15 | 16.15 | -0.03 (-0.19%) | 7,546,547 |
25 Dec 2013 | CNY | 15.75 | 16.18 | 15.72 | 16.18 | 16.18 | +0.44 (+2.80%) | 4,897,129 |
24 Dec 2013 | CNY | 15.54 | 15.9 | 15.54 | 15.74 | 15.74 | +0.22 (+1.42%) | 3,499,271 |
23 Dec 2013 | CNY | 15.76 | 15.83 | 15.31 | 15.52 | 15.52 | -0.2 (-1.27%) | 3,140,835 |
20 Dec 2013 | CNY | 15.88 | 16.03 | 15.72 | 15.72 | 15.72 | -0.18 (-1.13%) | 3,752,436 |
19 Dec 2013 | CNY | 16.05 | 16.17 | 15.89 | 15.9 | 15.9 | 0.0 (0.0%) | 3,702,667 |
18 Dec 2013 | CNY | 15.9 | 16.12 | 15.85 | 15.9 | 15.9 | 0.0 (0.0%) | 2,894,753 |