Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2015 | CNY | 10.18 | 10.45 | 10.01 | 10.27 | 10.27 | +0.14 (+1.38%) | 5,303,601 |
31 Dec 2014 | CNY | 9.99 | 10.22 | 9.99 | 10.13 | 10.13 | +0.16 (+1.60%) | 3,161,855 |
30 Dec 2014 | CNY | 10.29 | 10.47 | 9.91 | 9.97 | 9.97 | -0.37 (-3.58%) | 4,629,063 |
29 Dec 2014 | CNY | 10.64 | 10.64 | 10.3 | 10.34 | 10.34 | -0.26 (-2.45%) | 4,044,672 |
26 Dec 2014 | CNY | 10.64 | 10.97 | 10.47 | 10.6 | 10.6 | -0.04 (-0.38%) | 4,118,932 |
25 Dec 2014 | CNY | 10.83 | 10.83 | 10.53 | 10.64 | 10.64 | -0.16 (-1.48%) | 3,556,169 |
24 Dec 2014 | CNY | 10.55 | 10.85 | 10.47 | 10.8 | 10.8 | +0.25 (+2.37%) | 3,630,590 |
23 Dec 2014 | CNY | 10.39 | 10.83 | 10.38 | 10.55 | 10.55 | +0.16 (+1.54%) | 3,437,009 |
22 Dec 2014 | CNY | 11.35 | 11.35 | 10.32 | 10.39 | 10.39 | -1.05 (-9.18%) | 5,778,678 |
19 Dec 2014 | CNY | 12.16 | 12.16 | 11.28 | 11.44 | 11.44 | -0.79 (-6.46%) | 5,775,287 |
18 Dec 2014 | CNY | 12.18 | 12.35 | 12.1 | 12.23 | 12.23 | -0.05 (-0.41%) | 2,886,097 |
17 Dec 2014 | CNY | 12.56 | 12.6 | 12.07 | 12.28 | 12.28 | -0.36 (-2.85%) | 4,555,510 |
16 Dec 2014 | CNY | 12.79 | 12.81 | 12.52 | 12.64 | 12.64 | -0.15 (-1.17%) | 3,756,330 |
15 Dec 2014 | CNY | 12.54 | 12.88 | 12.54 | 12.79 | 12.79 | +0.26 (+2.08%) | 4,556,379 |
12 Dec 2014 | CNY | 12.59 | 12.65 | 12.31 | 12.53 | 12.53 | +0.04 (+0.32%) | 3,200,746 |
11 Dec 2014 | CNY | 12.2 | 12.51 | 12.02 | 12.49 | 12.49 | +0.22 (+1.79%) | 3,884,424 |
10 Dec 2014 | CNY | 11.85 | 12.35 | 11.84 | 12.27 | 12.27 | +0.43 (+3.63%) | 3,739,482 |
9 Dec 2014 | CNY | 12.36 | 12.46 | 11.84 | 11.84 | 11.84 | -0.48 (-3.90%) | 6,563,290 |
8 Dec 2014 | CNY | 12.31 | 12.54 | 12 | 12.32 | 12.32 | +0.03 (+0.24%) | 6,567,085 |
5 Dec 2014 | CNY | 13.45 | 13.5 | 12.13 | 12.29 | 12.29 | -1.19 (-8.83%) | 13,734,802 |
4 Dec 2014 | CNY | 13.44 | 13.74 | 13.39 | 13.48 | 13.48 | -0.02 (-0.15%) | 7,469,067 |
3 Dec 2014 | CNY | 13.85 | 13.85 | 13.3 | 13.5 | 13.5 | -0.3 (-2.17%) | 9,137,274 |
2 Dec 2014 | CNY | 13.52 | 13.9 | 13.48 | 13.8 | 13.8 | +0.3 (+2.22%) | 10,446,965 |
1 Dec 2014 | CNY | 14.31 | 14.31 | 13.41 | 13.5 | 13.5 | +0.48 (+3.69%) | 14,699,169 |
19 Nov 2014 | CNY | 12.85 | 13.27 | 12.85 | 13.02 | 13.02 | +0.18 (+1.40%) | 5,502,347 |
18 Nov 2014 | CNY | 12.7 | 12.96 | 12.69 | 12.84 | 12.84 | +0.04 (+0.31%) | 3,594,501 |
17 Nov 2014 | CNY | 12.53 | 13.05 | 12.53 | 12.8 | 12.8 | +0.24 (+1.91%) | 4,374,876 |
14 Nov 2014 | CNY | 12.46 | 12.71 | 12.4 | 12.56 | 12.56 | +0.1 (+0.80%) | 3,077,649 |
13 Nov 2014 | CNY | 12.83 | 12.83 | 12.41 | 12.46 | 12.46 | -0.36 (-2.81%) | 4,368,365 |
12 Nov 2014 | CNY | 12.63 | 12.89 | 12.48 | 12.82 | 12.82 | +0.15 (+1.18%) | 3,752,520 |