Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2014 | CNY | 18.5 | 18.55 | 18.11 | 18.37 | 18.37 | -0.03 (-0.16%) | 1,455,142 |
6 Mar 2014 | CNY | 18.63 | 18.76 | 17.98 | 18.4 | 18.4 | -0.37 (-1.97%) | 2,222,068 |
5 Mar 2014 | CNY | 18.99 | 19.14 | 18.61 | 18.77 | 18.77 | +0.04 (+0.21%) | 3,159,855 |
4 Mar 2014 | CNY | 19 | 19.02 | 18.49 | 18.73 | 18.73 | -0.43 (-2.24%) | 2,852,193 |
3 Mar 2014 | CNY | 18.1 | 19.22 | 17.9 | 19.16 | 19.16 | +1.06 (+5.86%) | 4,897,437 |
28 Feb 2014 | CNY | 17.71 | 18.13 | 17.42 | 18.1 | 18.1 | +0.32 (+1.80%) | 2,637,450 |
27 Feb 2014 | CNY | 18.73 | 18.73 | 17.63 | 17.78 | 17.78 | -0.65 (-3.53%) | 3,980,640 |
26 Feb 2014 | CNY | 18.39 | 18.7 | 17.65 | 18.43 | 18.43 | -0.24 (-1.29%) | 3,349,374 |
25 Feb 2014 | CNY | 20.55 | 20.72 | 18.45 | 18.67 | 18.67 | -1.83 (-8.93%) | 6,508,831 |
24 Feb 2014 | CNY | 20.25 | 20.9 | 19.77 | 20.5 | 20.5 | +0.48 (+2.40%) | 4,759,759 |
21 Feb 2014 | CNY | 20.3 | 20.34 | 19.7 | 20.02 | 20.02 | -0.14 (-0.69%) | 3,309,199 |
20 Feb 2014 | CNY | 20.84 | 20.84 | 19.72 | 20.16 | 20.16 | -0.67 (-3.22%) | 4,221,200 |
19 Feb 2014 | CNY | 19.88 | 21 | 19.73 | 20.83 | 20.83 | +0.87 (+4.36%) | 6,619,374 |
18 Feb 2014 | CNY | 20.14 | 20.19 | 19.56 | 19.96 | 19.96 | -0.17 (-0.84%) | 5,029,104 |
17 Feb 2014 | CNY | 19.2 | 20.4 | 19.17 | 20.13 | 20.13 | +0.97 (+5.06%) | 6,733,642 |
14 Feb 2014 | CNY | 18.75 | 19.23 | 18.67 | 19.16 | 19.16 | +0.41 (+2.19%) | 3,689,716 |
13 Feb 2014 | CNY | 20.2 | 20.4 | 18.73 | 18.75 | 18.75 | -1.11 (-5.59%) | 7,157,194 |
12 Feb 2014 | CNY | 19.5 | 20.23 | 19.5 | 19.86 | 19.86 | +0.67 (+3.49%) | 4,787,368 |
11 Feb 2014 | CNY | 19.5 | 19.93 | 18.9 | 19.19 | 19.19 | -0.38 (-1.94%) | 5,695,967 |
10 Feb 2014 | CNY | 19.32 | 19.91 | 19 | 19.57 | 19.57 | +0.25 (+1.29%) | 7,474,155 |
7 Feb 2014 | CNY | 18.15 | 19.44 | 18.15 | 19.32 | 19.32 | +0.81 (+4.38%) | 4,807,928 |
30 Jan 2014 | CNY | 17.66 | 18.88 | 17.66 | 18.51 | 18.51 | +0.76 (+4.28%) | 5,442,329 |
29 Jan 2014 | CNY | 17.83 | 17.94 | 17.62 | 17.75 | 17.75 | -0.08 (-0.45%) | 2,551,209 |
28 Jan 2014 | CNY | 17.62 | 17.83 | 17.21 | 17.83 | 17.83 | +0.22 (+1.25%) | 3,435,087 |
27 Jan 2014 | CNY | 17.88 | 18.07 | 17.25 | 17.61 | 17.61 | -0.68 (-3.72%) | 6,551,688 |
24 Jan 2014 | CNY | 18.19 | 18.4 | 18.05 | 18.29 | 18.29 | +0.09 (+0.49%) | 3,878,415 |
23 Jan 2014 | CNY | 18.08 | 18.3 | 17.88 | 18.2 | 18.2 | +0.19 (+1.05%) | 4,012,302 |
22 Jan 2014 | CNY | 17.64 | 18.22 | 17.5 | 18.01 | 18.01 | +0.35 (+1.98%) | 4,756,719 |
21 Jan 2014 | CNY | 17.33 | 17.77 | 17.17 | 17.66 | 17.66 | +0.21 (+1.20%) | 4,517,464 |
20 Jan 2014 | CNY | 17.07 | 18.19 | 17.04 | 17.45 | 17.45 | +0.43 (+2.53%) | 5,185,164 |