Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2014 | CNY | 25.69 | 25.87 | 24.82 | 24.95 | 24.95 | -0.56 (-2.20%) | 6,377,782 |
12 Mar 2014 | CNY | 25.01 | 26.13 | 24.18 | 25.51 | 25.51 | +0.09 (+0.35%) | 9,198,494 |
11 Mar 2014 | CNY | 25.81 | 26.4 | 24.61 | 25.42 | 25.42 | -0.18 (-0.70%) | 9,420,727 |
10 Mar 2014 | CNY | 26.8 | 27.35 | 25.5 | 25.6 | 25.6 | -2.4 (-8.57%) | 10,813,971 |
7 Mar 2014 | CNY | 29.6 | 29.98 | 27.42 | 28 | 28 | -2.45 (-8.05%) | 15,765,561 |
6 Mar 2014 | CNY | 28.3 | 31.49 | 28.08 | 30.45 | 30.45 | +1.23 (+4.21%) | 21,412,856 |
5 Mar 2014 | CNY | 27.59 | 29.46 | 26.62 | 29.22 | 29.22 | +0.63 (+2.20%) | 19,193,230 |
4 Mar 2014 | CNY | 30.42 | 32.2 | 28.02 | 28.59 | 28.59 | -1.24 (-4.16%) | 25,336,009 |
3 Mar 2014 | CNY | 28 | 29.83 | 27.12 | 29.83 | 29.83 | +2.71 (+9.99%) | 24,965,637 |
28 Feb 2014 | CNY | 24 | 27.12 | 23.7 | 27.12 | 27.12 | +2.47 (+10.02%) | 20,967,575 |
27 Feb 2014 | CNY | 25 | 26.48 | 24.5 | 24.65 | 24.65 | -1.45 (-5.56%) | 12,971,986 |
26 Feb 2014 | CNY | 23.38 | 26.33 | 22.29 | 26.1 | 26.1 | +1.97 (+8.16%) | 14,813,705 |
25 Feb 2014 | CNY | 26.2 | 26.5 | 23.53 | 24.13 | 24.13 | -1.29 (-5.07%) | 14,531,352 |
24 Feb 2014 | CNY | 25.2 | 26.23 | 25.07 | 25.42 | 25.42 | -0.36 (-1.40%) | 9,306,815 |
21 Feb 2014 | CNY | 25.8 | 27.4 | 24.98 | 25.78 | 25.78 | -0.43 (-1.64%) | 14,657,440 |
20 Feb 2014 | CNY | 25.76 | 28.48 | 25.01 | 26.21 | 26.21 | -0.17 (-0.64%) | 18,940,802 |
19 Feb 2014 | CNY | 25.8 | 26.71 | 24.35 | 26.38 | 26.38 | -0.2 (-0.75%) | 19,092,487 |
18 Feb 2014 | CNY | 25 | 26.83 | 24.51 | 26.58 | 26.58 | +2.19 (+8.98%) | 24,978,556 |
17 Feb 2014 | CNY | 22.5 | 24.39 | 22.48 | 24.39 | 24.39 | +2.22 (+10.01%) | 19,213,712 |
14 Feb 2014 | CNY | 20.61 | 22.17 | 20.6 | 22.17 | 22.17 | +2.02 (+10.02%) | 24,777,877 |
13 Feb 2014 | CNY | 20.86 | 20.99 | 19.83 | 20.15 | 20.15 | -1.07 (-5.04%) | 12,796,257 |
12 Feb 2014 | CNY | 20.22 | 22.13 | 19.71 | 21.22 | 21.22 | +1.01 (+5.00%) | 24,132,592 |
11 Feb 2014 | CNY | 18.8 | 20.6 | 18.8 | 20.21 | 20.21 | +1.41 (+7.50%) | 23,315,766 |
10 Feb 2014 | CNY | 17.48 | 19.04 | 17.48 | 18.8 | 18.8 | +1.43 (+8.23%) | 14,067,743 |
7 Feb 2014 | CNY | 17.02 | 17.46 | 16.96 | 17.37 | 17.37 | +0.18 (+1.05%) | 7,116,847 |
30 Jan 2014 | CNY | 17.96 | 17.98 | 16.88 | 17.19 | 17.19 | -1.57 (-8.37%) | 15,017,343 |
29 Jan 2014 | CNY | 21.77 | 21.8 | 18.6 | 18.76 | 18.76 | -1.91 (-9.24%) | 30,043,458 |
28 Jan 2014 | CNY | 17.22 | 20.67 | 17.22 | 20.67 | 20.67 | 0.0 (0.0%) | 3,699,570 |