Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2013 | CNY | 15.64 | 15.95 | 15.39 | 15.89 | 15.89 | +0.29 (+1.86%) | 5,861,231 |
4 Nov 2013 | CNY | 15.23 | 15.72 | 15.23 | 15.6 | 15.6 | +0.37 (+2.43%) | 6,581,653 |
1 Nov 2013 | CNY | 15.29 | 15.34 | 14.87 | 15.23 | 15.23 | -0.07 (-0.46%) | 3,955,237 |
31 Oct 2013 | CNY | 15.65 | 15.65 | 15.28 | 15.3 | 15.3 | -0.39 (-2.49%) | 4,247,087 |
30 Oct 2013 | CNY | 15.5 | 15.75 | 15.39 | 15.69 | 15.69 | +0.2 (+1.29%) | 5,052,677 |
29 Oct 2013 | CNY | 16.35 | 16.47 | 15 | 15.49 | 15.49 | -1.11 (-6.69%) | 12,605,145 |
28 Oct 2013 | CNY | 16.67 | 16.8 | 16.52 | 16.6 | 16.6 | -0.05 (-0.30%) | 3,293,756 |
25 Oct 2013 | CNY | 16.8 | 17.03 | 16.55 | 16.65 | 16.65 | -0.18 (-1.07%) | 5,836,771 |
24 Oct 2013 | CNY | 16.81 | 17.07 | 16.67 | 16.83 | 16.83 | -0.06 (-0.36%) | 5,351,502 |
23 Oct 2013 | CNY | 17.69 | 17.8 | 16.75 | 16.89 | 16.89 | -0.81 (-4.58%) | 11,931,244 |
22 Oct 2013 | CNY | 18.03 | 18.15 | 17.6 | 17.7 | 17.7 | -0.33 (-1.83%) | 9,877,843 |
21 Oct 2013 | CNY | 17.78 | 18.15 | 17.78 | 18.03 | 18.03 | +0.43 (+2.44%) | 11,137,952 |
18 Oct 2013 | CNY | 17.35 | 17.9 | 17.35 | 17.6 | 17.6 | +0.31 (+1.79%) | 9,254,149 |
17 Oct 2013 | CNY | 17.7 | 17.84 | 17.19 | 17.29 | 17.29 | -0.31 (-1.76%) | 10,587,626 |
16 Oct 2013 | CNY | 18.24 | 18.3 | 17.42 | 17.6 | 17.6 | -0.84 (-4.56%) | 14,021,593 |
15 Oct 2013 | CNY | 18.14 | 18.59 | 17.81 | 18.44 | 18.44 | +0.12 (+0.66%) | 17,104,826 |
14 Oct 2013 | CNY | 19.08 | 19.08 | 18.01 | 18.32 | 18.32 | -1.64 (-8.22%) | 25,884,133 |
11 Oct 2013 | CNY | 20.14 | 20.48 | 19.61 | 19.96 | 19.96 | -0.03 (-0.15%) | 13,503,747 |
10 Oct 2013 | CNY | 20.4 | 20.45 | 19.91 | 19.99 | 19.99 | -0.34 (-1.67%) | 12,232,000 |
9 Oct 2013 | CNY | 20.25 | 20.6 | 19.87 | 20.33 | 20.33 | +0.21 (+1.04%) | 19,182,420 |
8 Oct 2013 | CNY | 19 | 20.15 | 18.89 | 20.12 | 20.12 | +1.08 (+5.67%) | 20,007,183 |
30 Sep 2013 | CNY | 18.66 | 19.17 | 18.63 | 19.04 | 19.04 | +0.41 (+2.20%) | 7,976,553 |
27 Sep 2013 | CNY | 19.02 | 19.38 | 18.59 | 18.63 | 18.63 | -0.47 (-2.46%) | 10,252,356 |
26 Sep 2013 | CNY | 18.89 | 19.53 | 18.8 | 19.1 | 19.1 | +0.05 (+0.26%) | 15,525,889 |
25 Sep 2013 | CNY | 18.88 | 19.43 | 18.69 | 19.05 | 19.05 | +0.27 (+1.44%) | 18,548,747 |
24 Sep 2013 | CNY | 18.49 | 18.95 | 18.33 | 18.78 | 18.78 | +0.09 (+0.48%) | 16,075,312 |
23 Sep 2013 | CNY | 18.1 | 18.8 | 18.05 | 18.69 | 18.69 | +0.75 (+4.18%) | 16,555,673 |
18 Sep 2013 | CNY | 17.6 | 17.94 | 17.31 | 17.94 | 17.94 | +0.28 (+1.59%) | 9,001,376 |
17 Sep 2013 | CNY | 18.47 | 18.59 | 17.59 | 17.66 | 17.66 | -1.09 (-5.81%) | 19,364,749 |
16 Sep 2013 | CNY | 18.11 | 18.86 | 18 | 18.75 | 18.75 | +0.73 (+4.05%) | 11,945,498 |