Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2014 | CNY | 9.25 | 9.5 | 9.18 | 9.46 | 9.46 | +0.09 (+0.96%) | 4,699,284 |
3 Mar 2014 | CNY | 8.98 | 9.45 | 8.9 | 9.37 | 9.37 | +0.48 (+5.40%) | 5,815,073 |
28 Feb 2014 | CNY | 8.66 | 8.9 | 8.56 | 8.89 | 8.89 | +0.19 (+2.18%) | 2,541,939 |
27 Feb 2014 | CNY | 8.79 | 8.97 | 8.67 | 8.7 | 8.7 | +0.04 (+0.46%) | 3,073,959 |
26 Feb 2014 | CNY | 8.61 | 8.68 | 8.31 | 8.66 | 8.66 | -0.05 (-0.57%) | 2,540,237 |
25 Feb 2014 | CNY | 8.93 | 9.1 | 8.61 | 8.71 | 8.71 | -0.18 (-2.02%) | 2,967,110 |
24 Feb 2014 | CNY | 8.82 | 8.9 | 8.7 | 8.89 | 8.89 | 0.0 (0.0%) | 2,435,870 |
21 Feb 2014 | CNY | 9.03 | 9.17 | 8.89 | 8.89 | 8.89 | -0.14 (-1.55%) | 2,865,726 |
20 Feb 2014 | CNY | 9.45 | 9.46 | 9 | 9.03 | 9.03 | -0.43 (-4.55%) | 4,550,745 |
19 Feb 2014 | CNY | 9.21 | 9.49 | 9.18 | 9.46 | 9.46 | +0.2 (+2.16%) | 5,239,758 |
18 Feb 2014 | CNY | 9.38 | 9.44 | 9.2 | 9.26 | 9.26 | -0.12 (-1.28%) | 3,429,275 |
17 Feb 2014 | CNY | 9.34 | 9.5 | 9.22 | 9.38 | 9.38 | +0.07 (+0.75%) | 5,292,542 |
14 Feb 2014 | CNY | 8.94 | 9.45 | 8.75 | 9.31 | 9.31 | +0.33 (+3.67%) | 6,263,429 |
13 Feb 2014 | CNY | 8.9 | 9.21 | 8.86 | 8.98 | 8.98 | +0.04 (+0.45%) | 5,031,429 |
12 Feb 2014 | CNY | 8.8 | 9 | 8.8 | 8.94 | 8.94 | +0.04 (+0.45%) | 2,755,031 |
11 Feb 2014 | CNY | 8.86 | 8.98 | 8.71 | 8.9 | 8.9 | +0.01 (+0.11%) | 3,432,282 |
10 Feb 2014 | CNY | 8.54 | 9.04 | 8.47 | 8.89 | 8.89 | +0.46 (+5.46%) | 4,963,647 |
7 Feb 2014 | CNY | 8.25 | 8.45 | 8.16 | 8.43 | 8.43 | +0.13 (+1.57%) | 1,437,066 |
30 Jan 2014 | CNY | 8.33 | 8.38 | 8.21 | 8.3 | 8.3 | -0.04 (-0.48%) | 806,660 |
29 Jan 2014 | CNY | 8.27 | 8.35 | 8.17 | 8.34 | 8.34 | +0.18 (+2.21%) | 1,503,159 |
28 Jan 2014 | CNY | 8.25 | 8.27 | 8.11 | 8.16 | 8.16 | +0.03 (+0.37%) | 1,130,773 |
27 Jan 2014 | CNY | 8.3 | 8.33 | 8.12 | 8.13 | 8.13 | -0.2 (-2.40%) | 1,417,619 |
24 Jan 2014 | CNY | 8.35 | 8.41 | 8.26 | 8.33 | 8.33 | +0.06 (+0.73%) | 1,466,374 |
23 Jan 2014 | CNY | 8.44 | 8.44 | 8.26 | 8.27 | 8.27 | -0.13 (-1.55%) | 1,804,576 |
22 Jan 2014 | CNY | 8.32 | 8.42 | 8.2 | 8.4 | 8.4 | +0.16 (+1.94%) | 2,597,054 |
21 Jan 2014 | CNY | 8.25 | 8.28 | 8.13 | 8.24 | 8.24 | 0.0 (0.0%) | 2,155,219 |
20 Jan 2014 | CNY | 8.02 | 8.25 | 8 | 8.24 | 8.24 | +0.19 (+2.36%) | 1,451,532 |
17 Jan 2014 | CNY | 8.06 | 8.08 | 7.99 | 8.05 | 8.05 | -0.01 (-0.12%) | 731,417 |
16 Jan 2014 | CNY | 8.05 | 8.1 | 8 | 8.06 | 8.06 | -0.02 (-0.25%) | 1,063,863 |
15 Jan 2014 | CNY | 8.11 | 8.16 | 7.92 | 8.08 | 8.08 | -0.1 (-1.22%) | 2,163,266 |