Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2014 | CNY | 10.75 | 11.22 | 10.55 | 11.11 | 11.11 | +0.36 (+3.35%) | 20,552,576 |
24 Dec 2014 | CNY | 10.57 | 10.77 | 10.5 | 10.75 | 10.75 | +0.27 (+2.58%) | 10,600,228 |
23 Dec 2014 | CNY | 10.6 | 10.79 | 10.42 | 10.48 | 10.48 | +0.02 (+0.19%) | 13,401,493 |
22 Dec 2014 | CNY | 11.47 | 11.48 | 10.41 | 10.46 | 10.46 | -1 (-8.73%) | 24,112,353 |
19 Dec 2014 | CNY | 11.52 | 11.73 | 11.23 | 11.46 | 11.46 | -0.19 (-1.63%) | 15,671,475 |
18 Dec 2014 | CNY | 11.69 | 11.96 | 11.62 | 11.65 | 11.65 | -0.08 (-0.68%) | 15,205,069 |
17 Dec 2014 | CNY | 12 | 12.1 | 11.66 | 11.73 | 11.73 | -0.41 (-3.38%) | 21,423,830 |
16 Dec 2014 | CNY | 12.37 | 12.44 | 12.07 | 12.14 | 12.14 | -0.24 (-1.94%) | 22,002,994 |
15 Dec 2014 | CNY | 12.06 | 12.5 | 11.91 | 12.38 | 12.38 | +0.3 (+2.48%) | 28,416,128 |
12 Dec 2014 | CNY | 11.99 | 12.28 | 11.82 | 12.08 | 12.08 | +0.09 (+0.75%) | 27,115,958 |
11 Dec 2014 | CNY | 11.48 | 12.05 | 11.35 | 11.99 | 11.99 | +0.52 (+4.53%) | 30,672,786 |
10 Dec 2014 | CNY | 11.01 | 11.52 | 10.98 | 11.47 | 11.47 | +0.37 (+3.33%) | 18,862,805 |
9 Dec 2014 | CNY | 12.19 | 12.19 | 11.08 | 11.1 | 11.1 | -1.15 (-9.39%) | 45,153,622 |
8 Dec 2014 | CNY | 12.23 | 12.49 | 12.06 | 12.25 | 12.25 | -0.32 (-2.55%) | 32,648,064 |
5 Dec 2014 | CNY | 13.2 | 13.22 | 12 | 12.57 | 12.57 | -0.62 (-4.70%) | 50,098,928 |
4 Dec 2014 | CNY | 13.16 | 13.77 | 13.14 | 13.19 | 13.19 | +0.34 (+2.65%) | 76,729,653 |
3 Dec 2014 | CNY | 12.55 | 12.88 | 12.25 | 12.85 | 12.85 | +0.3 (+2.39%) | 49,087,446 |
2 Dec 2014 | CNY | 12.16 | 12.96 | 12.16 | 12.55 | 12.55 | +0.22 (+1.78%) | 39,003,033 |
1 Dec 2014 | CNY | 12.71 | 12.71 | 12.23 | 12.33 | 12.33 | -0.39 (-3.07%) | 26,291,201 |
28 Nov 2014 | CNY | 12.45 | 12.93 | 12.2 | 12.72 | 12.72 | +0.28 (+2.25%) | 50,275,972 |
27 Nov 2014 | CNY | 12.55 | 12.67 | 12.3 | 12.44 | 12.44 | -0.02 (-0.16%) | 28,368,290 |
26 Nov 2014 | CNY | 12.57 | 12.65 | 12.35 | 12.46 | 12.46 | -0.12 (-0.95%) | 27,758,885 |
25 Nov 2014 | CNY | 12.07 | 12.68 | 11.94 | 12.58 | 12.58 | +0.5 (+4.14%) | 42,306,275 |
24 Nov 2014 | CNY | 12.1 | 12.21 | 11.81 | 12.08 | 12.08 | +0.01 (+0.08%) | 28,640,957 |
21 Nov 2014 | CNY | 12.03 | 12.34 | 12.03 | 12.07 | 12.07 | -0.01 (-0.08%) | 20,428,282 |
20 Nov 2014 | CNY | 12.08 | 12.29 | 12.02 | 12.08 | 12.08 | -0.3 (-2.42%) | 25,108,555 |
19 Nov 2014 | CNY | 12.42 | 12.7 | 12.15 | 12.38 | 12.38 | +0.23 (+1.89%) | 45,215,056 |
18 Nov 2014 | CNY | 11.86 | 12.23 | 11.77 | 12.15 | 12.15 | +0.36 (+3.05%) | 27,796,863 |
17 Nov 2014 | CNY | 11.54 | 11.91 | 11.37 | 11.79 | 11.79 | +0.33 (+2.88%) | 21,226,257 |
14 Nov 2014 | CNY | 11.22 | 11.68 | 11.18 | 11.46 | 11.46 | +0.15 (+1.33%) | 19,213,086 |