Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2014 | CNY | 17.17 | 17.46 | 17 | 17.02 | 17.02 | -0.33 (-1.90%) | 2,232,545 |
16 Jan 2014 | CNY | 17.78 | 17.9 | 17.29 | 17.35 | 17.35 | -0.31 (-1.76%) | 2,808,574 |
15 Jan 2014 | CNY | 17.2 | 17.89 | 17.05 | 17.66 | 17.66 | +0.46 (+2.67%) | 4,717,967 |
14 Jan 2014 | CNY | 16.41 | 17.21 | 16.31 | 17.2 | 17.2 | +0.8 (+4.88%) | 2,623,945 |
13 Jan 2014 | CNY | 16.75 | 16.87 | 16.3 | 16.4 | 16.4 | -0.22 (-1.32%) | 1,878,400 |
10 Jan 2014 | CNY | 17.21 | 17.21 | 16.53 | 16.62 | 16.62 | -0.64 (-3.71%) | 2,675,071 |
9 Jan 2014 | CNY | 17.43 | 17.98 | 17.26 | 17.26 | 17.26 | -0.23 (-1.32%) | 4,049,675 |
8 Jan 2014 | CNY | 17.48 | 18.18 | 17.35 | 17.49 | 17.49 | +0.05 (+0.29%) | 5,433,252 |
7 Jan 2014 | CNY | 16.63 | 17.65 | 16.1 | 17.44 | 17.44 | +0.69 (+4.12%) | 7,053,586 |
6 Jan 2014 | CNY | 16.81 | 17.15 | 16.63 | 16.75 | 16.75 | +0.01 (+0.06%) | 6,192,456 |
3 Jan 2014 | CNY | 16.65 | 16.94 | 16.43 | 16.74 | 16.74 | +0.18 (+1.09%) | 3,519,706 |
2 Jan 2014 | CNY | 16.24 | 16.6 | 16.21 | 16.56 | 16.56 | +0.25 (+1.53%) | 2,599,795 |
31 Dec 2013 | CNY | 16.49 | 16.68 | 16.2 | 16.31 | 16.31 | -0.17 (-1.03%) | 1,704,958 |
30 Dec 2013 | CNY | 16.25 | 16.64 | 16.2 | 16.48 | 16.48 | +0.28 (+1.73%) | 2,127,233 |
27 Dec 2013 | CNY | 15.85 | 16.45 | 15.85 | 16.2 | 16.2 | +0.27 (+1.69%) | 2,360,347 |
26 Dec 2013 | CNY | 16.43 | 16.65 | 15.93 | 15.93 | 15.93 | -0.31 (-1.91%) | 2,809,187 |
25 Dec 2013 | CNY | 15.88 | 16.28 | 15.87 | 16.24 | 16.24 | +0.55 (+3.51%) | 2,943,830 |
24 Dec 2013 | CNY | 15.53 | 15.87 | 15.45 | 15.69 | 15.69 | +0.35 (+2.28%) | 1,750,833 |
23 Dec 2013 | CNY | 15.6 | 15.7 | 14.96 | 15.34 | 15.34 | -0.25 (-1.60%) | 1,354,558 |
20 Dec 2013 | CNY | 15.7 | 15.89 | 15.5 | 15.59 | 15.59 | -0.11 (-0.70%) | 2,190,063 |
19 Dec 2013 | CNY | 15.86 | 16.19 | 15.65 | 15.7 | 15.7 | -0.01 (-0.06%) | 2,239,179 |
18 Dec 2013 | CNY | 15.97 | 16.04 | 15.63 | 15.71 | 15.71 | -0.21 (-1.32%) | 2,530,523 |
17 Dec 2013 | CNY | 16.51 | 16.72 | 15.85 | 15.92 | 15.92 | -0.65 (-3.92%) | 3,065,878 |
16 Dec 2013 | CNY | 17.16 | 17.28 | 16.46 | 16.57 | 16.57 | -0.34 (-2.01%) | 3,498,346 |
13 Dec 2013 | CNY | 16.75 | 17.14 | 16.65 | 16.91 | 16.91 | +0.07 (+0.42%) | 1,865,391 |
12 Dec 2013 | CNY | 16.64 | 17.05 | 16.54 | 16.84 | 16.84 | +0.07 (+0.42%) | 2,382,876 |
11 Dec 2013 | CNY | 16.42 | 16.88 | 16.23 | 16.77 | 16.77 | +0.29 (+1.76%) | 3,183,697 |
10 Dec 2013 | CNY | 16.51 | 16.69 | 16.12 | 16.48 | 16.48 | -0.12 (-0.72%) | 2,730,268 |
9 Dec 2013 | CNY | 16.4 | 16.67 | 16.3 | 16.6 | 16.6 | +0.41 (+2.53%) | 3,213,157 |
6 Dec 2013 | CNY | 16.26 | 16.39 | 16.1 | 16.19 | 16.19 | +0.07 (+0.43%) | 2,668,725 |