Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2014 | CNY | 20.75 | 22.15 | 20.55 | 22.15 | 22.15 | +2.01 (+9.98%) | 37,054,559 |
29 May 2014 | CNY | 18.4 | 20.14 | 18.32 | 20.14 | 20.14 | +1.83 (+9.99%) | 19,384,381 |
28 May 2014 | CNY | 18.08 | 18.44 | 17.62 | 18.31 | 18.31 | -0.2 (-1.08%) | 10,548,417 |
27 May 2014 | CNY | 17.35 | 18.89 | 17.33 | 18.51 | 18.51 | +1.22 (+7.06%) | 14,986,775 |
26 May 2014 | CNY | 17.45 | 17.93 | 17.11 | 17.29 | 17.29 | -17.86 (-50.81%) | 7,358,642 |
23 May 2014 | CNY | 35.96 | 36 | 34.31 | 35.15 | 35.15 | -0.93 (-2.58%) | 4,035,586 |
22 May 2014 | CNY | 35.02 | 37.85 | 35 | 36.08 | 36.08 | +1.31 (+3.77%) | 7,278,836 |
21 May 2014 | CNY | 33.24 | 35.89 | 33.2 | 34.77 | 34.77 | +1.79 (+5.43%) | 5,200,267 |
20 May 2014 | CNY | 32.35 | 33.05 | 32.35 | 32.98 | 32.98 | +0.82 (+2.55%) | 1,450,561 |
19 May 2014 | CNY | 32 | 32.3 | 31.58 | 32.16 | 32.16 | +0.18 (+0.56%) | 669,227 |
16 May 2014 | CNY | 32.2 | 32.21 | 31.42 | 31.98 | 31.98 | -0.24 (-0.74%) | 733,283 |
15 May 2014 | CNY | 32.83 | 33.12 | 32.2 | 32.22 | 32.22 | -0.61 (-1.86%) | 1,149,412 |
14 May 2014 | CNY | 33.12 | 33.28 | 32.72 | 32.83 | 32.83 | -0.54 (-1.62%) | 890,888 |
13 May 2014 | CNY | 32.61 | 33.6 | 32.41 | 33.37 | 33.37 | +0.92 (+2.84%) | 1,943,948 |
12 May 2014 | CNY | 32.33 | 32.85 | 32.32 | 32.45 | 32.45 | +0.26 (+0.81%) | 1,157,544 |
9 May 2014 | CNY | 32.03 | 32.58 | 31.55 | 32.19 | 32.19 | -0.04 (-0.12%) | 923,646 |
8 May 2014 | CNY | 31.83 | 32.98 | 31.82 | 32.23 | 32.23 | +0.35 (+1.10%) | 1,402,869 |
7 May 2014 | CNY | 32.7 | 32.7 | 31.88 | 31.88 | 31.88 | -0.86 (-2.63%) | 1,343,228 |
6 May 2014 | CNY | 31.47 | 32.84 | 31.11 | 32.74 | 32.74 | +1.54 (+4.94%) | 1,644,501 |
5 May 2014 | CNY | 31.22 | 31.23 | 30.6 | 31.2 | 31.2 | -0.02 (-0.06%) | 599,051 |
30 Apr 2014 | CNY | 31.45 | 31.47 | 31.03 | 31.22 | 31.22 | -0.01 (-0.03%) | 780,598 |
29 Apr 2014 | CNY | 29.81 | 31.45 | 29.81 | 31.23 | 31.23 | +1.4 (+4.69%) | 746,441 |
28 Apr 2014 | CNY | 30.48 | 30.86 | 29.8 | 29.83 | 29.83 | -1.04 (-3.37%) | 695,110 |
25 Apr 2014 | CNY | 30.51 | 31.54 | 30.51 | 30.87 | 30.87 | +0.16 (+0.52%) | 873,359 |
24 Apr 2014 | CNY | 31.3 | 31.43 | 30.7 | 30.71 | 30.71 | -0.64 (-2.04%) | 740,352 |
23 Apr 2014 | CNY | 31.11 | 31.54 | 30.91 | 31.35 | 31.35 | -0.05 (-0.16%) | 953,449 |
22 Apr 2014 | CNY | 32.22 | 32.6 | 30.89 | 31.4 | 31.4 | -1.16 (-3.56%) | 2,210,299 |
21 Apr 2014 | CNY | 32.56 | 33.25 | 32.45 | 32.56 | 32.56 | -0.54 (-1.63%) | 1,647,692 |
18 Apr 2014 | CNY | 34 | 34 | 32.92 | 33.1 | 33.1 | -0.91 (-2.68%) | 2,146,674 |
17 Apr 2014 | CNY | 36 | 36 | 34 | 34.01 | 34.01 | -0.1 (-0.29%) | 4,127,225 |