Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | CNY | 9.45 | 9.47 | 8.98 | 9.11 | 9.11 | -0.36 (-3.80%) | 9,869,897 |
22 Jul 2014 | CNY | 9.32 | 9.54 | 9.32 | 9.47 | 9.47 | +0.1 (+1.07%) | 8,296,678 |
21 Jul 2014 | CNY | 9.58 | 9.68 | 9.27 | 9.37 | 9.37 | -0.26 (-2.70%) | 6,570,999 |
18 Jul 2014 | CNY | 9.82 | 9.95 | 9.54 | 9.63 | 9.63 | -0.31 (-3.12%) | 5,472,901 |
17 Jul 2014 | CNY | 9.75 | 10.02 | 9.71 | 9.94 | 9.94 | +0.15 (+1.53%) | 5,270,693 |
16 Jul 2014 | CNY | 9.86 | 10 | 9.7 | 9.79 | 9.79 | -0.2 (-2.00%) | 7,255,610 |
15 Jul 2014 | CNY | 10.75 | 10.75 | 9.9 | 9.99 | 9.99 | -0.99 (-9.02%) | 17,458,515 |
14 Jul 2014 | CNY | 10.67 | 11.11 | 10.65 | 10.98 | 10.98 | +0.34 (+3.20%) | 7,622,790 |
11 Jul 2014 | CNY | 10.55 | 10.93 | 10.5 | 10.64 | 10.64 | +0.06 (+0.57%) | 7,043,817 |
10 Jul 2014 | CNY | 10.81 | 10.95 | 10.57 | 10.58 | 10.58 | -0.28 (-2.58%) | 5,572,817 |
9 Jul 2014 | CNY | 11.26 | 11.37 | 10.86 | 10.86 | 10.86 | -0.43 (-3.81%) | 7,448,650 |
8 Jul 2014 | CNY | 11.14 | 11.4 | 10.93 | 11.29 | 11.29 | 0.0 (0.0%) | 7,265,128 |
7 Jul 2014 | CNY | 11.28 | 11.39 | 10.78 | 11.29 | 11.29 | -0.07 (-0.62%) | 11,723,835 |
4 Jul 2014 | CNY | 11.23 | 11.66 | 11.21 | 11.36 | 11.36 | +0.19 (+1.70%) | 11,067,611 |
3 Jul 2014 | CNY | 11.18 | 11.39 | 11.13 | 11.17 | 11.17 | -0.22 (-1.93%) | 11,342,326 |
2 Jul 2014 | CNY | 10.56 | 11.63 | 10.51 | 11.39 | 11.39 | +0.82 (+7.76%) | 19,955,632 |
1 Jul 2014 | CNY | 10.66 | 10.78 | 10.5 | 10.57 | 10.57 | -0.03 (-0.28%) | 7,867,002 |
30 Jun 2014 | CNY | 10.49 | 10.76 | 10.41 | 10.6 | 10.6 | +0.12 (+1.15%) | 8,551,772 |
27 Jun 2014 | CNY | 10.29 | 10.8 | 10.19 | 10.48 | 10.48 | +0.2 (+1.95%) | 10,846,226 |
26 Jun 2014 | CNY | 9.65 | 10.35 | 9.65 | 10.28 | 10.28 | +0.62 (+6.42%) | 9,083,794 |
25 Jun 2014 | CNY | 9.78 | 9.83 | 9.59 | 9.66 | 9.66 | -0.19 (-1.93%) | 3,629,183 |
24 Jun 2014 | CNY | 9.65 | 9.97 | 9.6 | 9.85 | 9.85 | +0.19 (+1.97%) | 7,407,643 |
23 Jun 2014 | CNY | 9.24 | 9.67 | 9.22 | 9.66 | 9.66 | +0.39 (+4.21%) | 6,694,980 |
20 Jun 2014 | CNY | 9.44 | 9.55 | 9.01 | 9.27 | 9.27 | -0.37 (-3.84%) | 10,502,019 |
19 Jun 2014 | CNY | 10.09 | 10.26 | 9.3 | 9.64 | 9.64 | -0.46 (-4.55%) | 5,577,164 |
18 Jun 2014 | CNY | 10.31 | 10.32 | 10.07 | 10.1 | 10.1 | -0.2 (-1.94%) | 4,396,260 |
17 Jun 2014 | CNY | 10.45 | 10.69 | 10.25 | 10.3 | 10.3 | -0.15 (-1.44%) | 7,761,202 |
16 Jun 2014 | CNY | 10.47 | 10.61 | 10.4 | 10.45 | 10.45 | -0.06 (-0.57%) | 4,256,104 |
13 Jun 2014 | CNY | 10.32 | 10.55 | 10.23 | 10.51 | 10.51 | +0.09 (+0.86%) | 5,344,235 |
12 Jun 2014 | CNY | 10.56 | 10.64 | 10.39 | 10.42 | 10.42 | -0.34 (-3.16%) | 9,977,100 |