Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 12.43 | 12.85 | 12.42 | 12.71 | 12.71 | +0.28 (+2.25%) | 3,370,664 |
26 Sep 2014 | CNY | 12.42 | 12.48 | 12.24 | 12.43 | 12.43 | 0.0 (0.0%) | 1,766,233 |
25 Sep 2014 | CNY | 12.22 | 12.83 | 12.13 | 12.43 | 12.43 | +0.25 (+2.05%) | 5,199,612 |
24 Sep 2014 | CNY | 12.06 | 12.22 | 12.02 | 12.18 | 12.18 | +0.1 (+0.83%) | 2,991,461 |
23 Sep 2014 | CNY | 12.04 | 12.2 | 11.91 | 12.08 | 12.08 | +0.08 (+0.67%) | 2,246,018 |
22 Sep 2014 | CNY | 12.07 | 12.29 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 2,643,970 |
19 Sep 2014 | CNY | 11.95 | 12.2 | 11.81 | 12.1 | 12.1 | +0.13 (+1.09%) | 2,330,758 |
18 Sep 2014 | CNY | 12 | 12.05 | 11.81 | 11.97 | 11.97 | -0.01 (-0.08%) | 2,683,695 |
17 Sep 2014 | CNY | 11.91 | 12.2 | 11.68 | 11.98 | 11.98 | -0.08 (-0.66%) | 3,650,933 |
16 Sep 2014 | CNY | 11.93 | 12.49 | 11.93 | 12.06 | 12.06 | +0.08 (+0.67%) | 7,123,010 |
15 Sep 2014 | CNY | 11.7 | 11.98 | 11.67 | 11.98 | 11.98 | +0.2 (+1.70%) | 3,874,373 |
12 Sep 2014 | CNY | 11.62 | 11.86 | 11.5 | 11.78 | 11.78 | +0.19 (+1.64%) | 4,561,867 |
11 Sep 2014 | CNY | 11.4 | 11.74 | 11.36 | 11.59 | 11.59 | +0.17 (+1.49%) | 5,728,315 |
10 Sep 2014 | CNY | 11.43 | 11.55 | 11.35 | 11.42 | 11.42 | -0.19 (-1.64%) | 4,474,693 |
9 Sep 2014 | CNY | 11.75 | 11.75 | 11.29 | 11.61 | 11.61 | -0.09 (-0.77%) | 8,156,500 |
5 Sep 2014 | CNY | 12 | 12.87 | 11.58 | 11.7 | 11.7 | -0.17 (-1.43%) | 15,941,602 |
4 Sep 2014 | CNY | 11.87 | 11.87 | 11.26 | 11.87 | 11.87 | +1.08 (+10.01%) | 2,934,560 |
27 Aug 2014 | CNY | 10.55 | 10.85 | 10.3 | 10.79 | 10.79 | +0.14 (+1.31%) | 5,611,504 |
26 Aug 2014 | CNY | 10.19 | 11.18 | 10.11 | 10.65 | 10.65 | +0.44 (+4.31%) | 9,805,198 |
25 Aug 2014 | CNY | 10 | 10.29 | 10 | 10.21 | 10.21 | +0.18 (+1.79%) | 4,317,032 |
22 Aug 2014 | CNY | 9.97 | 10.12 | 9.96 | 10.03 | 10.03 | 0.0 (0.0%) | 2,075,554 |
21 Aug 2014 | CNY | 10.08 | 10.08 | 9.88 | 10.03 | 10.03 | -0.07 (-0.69%) | 2,816,844 |
20 Aug 2014 | CNY | 9.85 | 10.1 | 9.74 | 10.1 | 10.1 | +0.22 (+2.23%) | 4,087,656 |
19 Aug 2014 | CNY | 9.94 | 9.95 | 9.68 | 9.88 | 9.88 | -0.06 (-0.60%) | 4,538,825 |
18 Aug 2014 | CNY | 9.78 | 10.13 | 9.77 | 9.94 | 9.94 | +0.08 (+0.81%) | 4,250,269 |
15 Aug 2014 | CNY | 9.9 | 10.23 | 9.83 | 9.86 | 9.86 | -0.09 (-0.90%) | 5,310,340 |
14 Aug 2014 | CNY | 9.83 | 10.02 | 9.7 | 9.95 | 9.95 | +0.07 (+0.71%) | 5,157,646 |
13 Aug 2014 | CNY | 9.9 | 9.9 | 9.6 | 9.88 | 9.88 | -0.06 (-0.60%) | 5,052,768 |
12 Aug 2014 | CNY | 9.42 | 10.09 | 9.37 | 9.94 | 9.94 | +0.52 (+5.52%) | 8,340,340 |
11 Aug 2014 | CNY | 9.41 | 9.45 | 9.27 | 9.42 | 9.42 | +0.03 (+0.32%) | 3,562,452 |