Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2014 | CNY | 10.87 | 11.01 | 10.74 | 10.8 | 10.8 | -0.09 (-0.83%) | 2,814,618 |
15 Apr 2014 | CNY | 11.08 | 11.19 | 10.7 | 10.89 | 10.89 | -0.19 (-1.71%) | 3,661,771 |
14 Apr 2014 | CNY | 11 | 11.43 | 10.84 | 11.08 | 11.08 | -0.02 (-0.18%) | 5,421,559 |
11 Apr 2014 | CNY | 11 | 11.25 | 10.64 | 11.1 | 11.1 | +0.05 (+0.45%) | 10,482,711 |
10 Apr 2014 | CNY | 10.5 | 11.19 | 10.36 | 11.05 | 11.05 | +0.55 (+5.24%) | 7,536,122 |
9 Apr 2014 | CNY | 10.06 | 10.56 | 10.06 | 10.5 | 10.5 | +0.45 (+4.48%) | 5,328,783 |
8 Apr 2014 | CNY | 9.87 | 10.2 | 9.55 | 10.05 | 10.05 | +0.19 (+1.93%) | 4,764,109 |
4 Apr 2014 | CNY | 9.58 | 9.88 | 9.58 | 9.86 | 9.86 | +0.29 (+3.03%) | 1,710,799 |
3 Apr 2014 | CNY | 9.81 | 9.9 | 9.55 | 9.57 | 9.57 | -0.23 (-2.35%) | 1,983,585 |
2 Apr 2014 | CNY | 9.7 | 10.08 | 9.61 | 9.8 | 9.8 | +0.12 (+1.24%) | 2,788,607 |
1 Apr 2014 | CNY | 9.5 | 9.76 | 9.42 | 9.68 | 9.68 | +0.17 (+1.79%) | 2,634,590 |
31 Mar 2014 | CNY | 9.34 | 9.91 | 9.31 | 9.51 | 9.51 | -0.03 (-0.31%) | 4,552,814 |
28 Mar 2014 | CNY | 10.6 | 10.6 | 9.54 | 9.54 | 9.54 | -1.06 (-10%) | 7,911,311 |
27 Mar 2014 | CNY | 10.72 | 10.79 | 10.48 | 10.6 | 10.6 | -0.09 (-0.84%) | 3,580,763 |
26 Mar 2014 | CNY | 10.69 | 10.8 | 10.53 | 10.69 | 10.69 | +0.01 (+0.09%) | 2,192,048 |
25 Mar 2014 | CNY | 10.58 | 11 | 10.4 | 10.68 | 10.68 | +0.1 (+0.95%) | 4,090,993 |
24 Mar 2014 | CNY | 10.55 | 10.68 | 10.22 | 10.58 | 10.58 | +0.05 (+0.47%) | 3,564,085 |
21 Mar 2014 | CNY | 10.15 | 10.65 | 10.13 | 10.53 | 10.53 | +0.32 (+3.13%) | 8,717,836 |
20 Mar 2014 | CNY | 11 | 11.05 | 10.19 | 10.21 | 10.21 | -0.88 (-7.94%) | 7,301,218 |
19 Mar 2014 | CNY | 11.28 | 11.44 | 10.85 | 11.09 | 11.09 | -0.43 (-3.73%) | 7,068,056 |
18 Mar 2014 | CNY | 11.21 | 11.74 | 11.09 | 11.52 | 11.52 | +0.29 (+2.58%) | 8,025,168 |
17 Mar 2014 | CNY | 11.56 | 11.56 | 11.1 | 11.23 | 11.23 | -0.14 (-1.23%) | 8,110,801 |
14 Mar 2014 | CNY | 10.75 | 11.65 | 10.7 | 11.37 | 11.37 | +0.43 (+3.93%) | 12,849,761 |
13 Mar 2014 | CNY | 11.25 | 11.51 | 10.87 | 10.94 | 10.94 | -0.19 (-1.71%) | 12,077,686 |
12 Mar 2014 | CNY | 9.95 | 11.13 | 9.87 | 11.13 | 11.13 | +1.01 (+9.98%) | 13,063,746 |
11 Mar 2014 | CNY | 10.35 | 10.88 | 10.01 | 10.12 | 10.12 | -0.37 (-3.53%) | 10,064,425 |
10 Mar 2014 | CNY | 10.59 | 10.61 | 10.17 | 10.49 | 10.49 | -0.2 (-1.87%) | 9,595,892 |
7 Mar 2014 | CNY | 10.8 | 10.94 | 10.38 | 10.69 | 10.69 | +0.01 (+0.09%) | 17,893,498 |
6 Mar 2014 | CNY | 9.63 | 10.68 | 9.63 | 10.68 | 10.68 | +0.97 (+9.99%) | 27,430,651 |
5 Mar 2014 | CNY | 9.71 | 10.38 | 9.61 | 9.71 | 9.71 | +0.25 (+2.64%) | 13,320,773 |