Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2014 | CNY | 14.75 | 15.83 | 14.68 | 15.66 | 15.66 | +0.89 (+6.03%) | 5,829,571 |
11 Jul 2014 | CNY | 14.57 | 14.85 | 14.46 | 14.77 | 14.77 | +0.22 (+1.51%) | 2,007,843 |
10 Jul 2014 | CNY | 14.4 | 14.78 | 14.4 | 14.55 | 14.55 | -0.07 (-0.48%) | 2,157,417 |
9 Jul 2014 | CNY | 15.3 | 15.3 | 14.58 | 14.62 | 14.62 | -0.7 (-4.57%) | 3,779,303 |
8 Jul 2014 | CNY | 14.9 | 15.35 | 14.82 | 15.32 | 15.32 | +0.3 (+2.00%) | 4,291,484 |
7 Jul 2014 | CNY | 14.9 | 15.28 | 14.76 | 15.02 | 15.02 | -0.1 (-0.66%) | 4,810,134 |
4 Jul 2014 | CNY | 14 | 15.39 | 13.93 | 15.12 | 15.12 | +1.05 (+7.46%) | 8,609,746 |
3 Jul 2014 | CNY | 13.6 | 14.1 | 13.54 | 14.07 | 14.07 | +0.38 (+2.78%) | 4,171,097 |
2 Jul 2014 | CNY | 13.87 | 13.87 | 13.54 | 13.69 | 13.69 | -0.13 (-0.94%) | 2,634,862 |
1 Jul 2014 | CNY | 13.82 | 13.98 | 13.62 | 13.82 | 13.82 | -0.07 (-0.50%) | 2,261,271 |
30 Jun 2014 | CNY | 13.8 | 14.1 | 13.72 | 13.89 | 13.89 | -0.02 (-0.14%) | 3,290,188 |
27 Jun 2014 | CNY | 13.26 | 13.95 | 13.24 | 13.91 | 13.91 | +0.64 (+4.82%) | 4,993,031 |
26 Jun 2014 | CNY | 13.2 | 13.45 | 13.2 | 13.27 | 13.27 | +0.08 (+0.61%) | 1,859,583 |
25 Jun 2014 | CNY | 13.61 | 13.64 | 13.1 | 13.19 | 13.19 | -0.4 (-2.94%) | 2,451,385 |
24 Jun 2014 | CNY | 13.7 | 13.77 | 13.36 | 13.59 | 13.59 | -0.18 (-1.31%) | 2,297,741 |
23 Jun 2014 | CNY | 13.44 | 13.84 | 13.3 | 13.77 | 13.77 | +0.33 (+2.46%) | 3,398,419 |
20 Jun 2014 | CNY | 12.62 | 13.52 | 12.58 | 13.44 | 13.44 | +0.74 (+5.83%) | 4,018,103 |
19 Jun 2014 | CNY | 13.86 | 13.94 | 12.57 | 12.7 | 12.7 | -1.16 (-8.37%) | 3,548,455 |
18 Jun 2014 | CNY | 13.78 | 14.24 | 13.75 | 13.86 | 13.86 | +0.02 (+0.14%) | 3,212,894 |
17 Jun 2014 | CNY | 14 | 14.14 | 13.63 | 13.84 | 13.84 | -0.18 (-1.28%) | 3,150,504 |
16 Jun 2014 | CNY | 13.81 | 14.26 | 13.78 | 14.02 | 14.02 | +0.15 (+1.08%) | 6,229,513 |
13 Jun 2014 | CNY | 13.26 | 14.13 | 13.2 | 13.87 | 13.87 | +0.62 (+4.68%) | 5,887,139 |
12 Jun 2014 | CNY | 13.34 | 13.49 | 13.2 | 13.25 | 13.25 | -0.24 (-1.78%) | 2,517,377 |
11 Jun 2014 | CNY | 13.11 | 13.5 | 13 | 13.49 | 13.49 | +0.25 (+1.89%) | 4,125,010 |
10 Jun 2014 | CNY | 12.9 | 13.26 | 12.5 | 13.24 | 13.24 | +0.36 (+2.80%) | 5,291,274 |
9 Jun 2014 | CNY | 12.89 | 13.46 | 12.84 | 12.88 | 12.88 | -0.19 (-1.45%) | 4,403,775 |
6 Jun 2014 | CNY | 13.48 | 13.52 | 13.06 | 13.07 | 13.07 | -0.51 (-3.76%) | 3,839,304 |
5 Jun 2014 | CNY | 13.6 | 13.69 | 13.21 | 13.58 | 13.58 | -0.13 (-0.95%) | 3,553,855 |
4 Jun 2014 | CNY | 13.56 | 13.73 | 13.07 | 13.71 | 13.71 | +0.1 (+0.73%) | 3,537,888 |
3 Jun 2014 | CNY | 13.74 | 13.94 | 13.56 | 13.61 | 13.61 | -0.24 (-1.73%) | 2,957,138 |