Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2014 | CNY | 17.41 | 17.5 | 16.91 | 17.23 | 17.23 | -0.18 (-1.03%) | 5,601,079 |
24 Nov 2014 | CNY | 16.88 | 17.46 | 16.72 | 17.41 | 17.41 | +0.24 (+1.40%) | 6,056,668 |
21 Nov 2014 | CNY | 16.99 | 17.3 | 16.64 | 17.17 | 17.17 | +0.03 (+0.18%) | 7,934,901 |
20 Nov 2014 | CNY | 16.53 | 17.58 | 16.21 | 17.14 | 17.14 | +0.43 (+2.57%) | 9,808,519 |
19 Nov 2014 | CNY | 15.49 | 17.03 | 15.49 | 16.71 | 16.71 | +1.22 (+7.88%) | 13,958,318 |
18 Nov 2014 | CNY | 14.08 | 15.49 | 14.04 | 15.49 | 15.49 | +1.41 (+10.01%) | 12,845,264 |
17 Nov 2014 | CNY | 13.66 | 14.1 | 13.5 | 14.08 | 14.08 | +0.45 (+3.30%) | 4,358,512 |
14 Nov 2014 | CNY | 13.62 | 13.87 | 13.52 | 13.63 | 13.63 | -0.18 (-1.30%) | 1,617,710 |
13 Nov 2014 | CNY | 14.15 | 14.15 | 13.5 | 13.81 | 13.81 | -0.31 (-2.20%) | 3,170,265 |
12 Nov 2014 | CNY | 14.25 | 14.5 | 13.92 | 14.12 | 14.12 | -0.36 (-2.49%) | 3,371,690 |
11 Nov 2014 | CNY | 14.58 | 14.62 | 14.13 | 14.48 | 14.48 | -0.03 (-0.21%) | 4,684,968 |
10 Nov 2014 | CNY | 14.19 | 14.52 | 14.05 | 14.51 | 14.51 | +0.32 (+2.26%) | 3,923,883 |
7 Nov 2014 | CNY | 14.47 | 14.55 | 14.13 | 14.19 | 14.19 | -0.22 (-1.53%) | 2,356,721 |
6 Nov 2014 | CNY | 14.29 | 14.43 | 14.22 | 14.41 | 14.41 | +0.11 (+0.77%) | 1,941,361 |
5 Nov 2014 | CNY | 14.14 | 14.34 | 14.05 | 14.3 | 14.3 | +0.16 (+1.13%) | 1,960,004 |
4 Nov 2014 | CNY | 14.33 | 14.48 | 14.06 | 14.14 | 14.14 | -0.19 (-1.33%) | 2,817,361 |
3 Nov 2014 | CNY | 14.4 | 14.53 | 14.23 | 14.33 | 14.33 | +0.11 (+0.77%) | 3,667,646 |
31 Oct 2014 | CNY | 14.15 | 14.63 | 14.13 | 14.22 | 14.22 | +0.02 (+0.14%) | 4,674,661 |
30 Oct 2014 | CNY | 14.1 | 14.33 | 14.06 | 14.2 | 14.2 | +0.1 (+0.71%) | 3,599,423 |
29 Oct 2014 | CNY | 13.92 | 14.25 | 13.83 | 14.1 | 14.1 | +0.18 (+1.29%) | 3,180,795 |
28 Oct 2014 | CNY | 13.55 | 13.95 | 13.5 | 13.92 | 13.92 | +0.43 (+3.19%) | 2,026,858 |
27 Oct 2014 | CNY | 13.1 | 13.62 | 13.1 | 13.49 | 13.49 | +0.3 (+2.27%) | 1,249,759 |
24 Oct 2014 | CNY | 13.38 | 13.55 | 13.12 | 13.19 | 13.19 | -0.17 (-1.27%) | 1,680,260 |
23 Oct 2014 | CNY | 13.81 | 13.86 | 13.33 | 13.36 | 13.36 | -0.45 (-3.26%) | 1,498,272 |
22 Oct 2014 | CNY | 13.69 | 13.94 | 13.66 | 13.81 | 13.81 | +0.12 (+0.88%) | 1,244,901 |
21 Oct 2014 | CNY | 13.86 | 13.98 | 13.69 | 13.69 | 13.69 | -0.27 (-1.93%) | 1,871,994 |
20 Oct 2014 | CNY | 13.81 | 13.98 | 13.73 | 13.96 | 13.96 | +0.15 (+1.09%) | 1,443,859 |
17 Oct 2014 | CNY | 13.79 | 13.96 | 13.46 | 13.81 | 13.81 | +0.02 (+0.15%) | 2,374,619 |
16 Oct 2014 | CNY | 14.13 | 14.26 | 13.77 | 13.79 | 13.79 | -0.37 (-2.61%) | 3,547,274 |
15 Oct 2014 | CNY | 14.38 | 14.45 | 14.15 | 14.16 | 14.16 | -0.22 (-1.53%) | 2,481,256 |