Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | CNY | 14.28 | 14.67 | 14.26 | 14.65 | 14.65 | +0.33 (+2.30%) | 5,424,143 |
23 Jun 2014 | CNY | 14.33 | 14.54 | 14.22 | 14.32 | 14.32 | +0.14 (+0.99%) | 4,805,321 |
20 Jun 2014 | CNY | 14.15 | 14.38 | 13.78 | 14.18 | 14.18 | -0.01 (-0.07%) | 6,653,617 |
19 Jun 2014 | CNY | 15.19 | 15.28 | 13.74 | 14.19 | 14.19 | -1.08 (-7.07%) | 8,205,396 |
18 Jun 2014 | CNY | 15.57 | 15.69 | 14.94 | 15.27 | 15.27 | -0.3 (-1.93%) | 7,446,237 |
17 Jun 2014 | CNY | 15.85 | 15.9 | 15.51 | 15.57 | 15.57 | -0.38 (-2.38%) | 6,540,868 |
16 Jun 2014 | CNY | 15.55 | 16.19 | 15.48 | 15.95 | 15.95 | +0.42 (+2.70%) | 11,206,040 |
13 Jun 2014 | CNY | 15.55 | 15.7 | 15.35 | 15.53 | 15.53 | -0.06 (-0.38%) | 8,727,635 |
12 Jun 2014 | CNY | 15.1 | 15.67 | 15.01 | 15.59 | 15.59 | +0.5 (+3.31%) | 9,882,618 |
11 Jun 2014 | CNY | 15.06 | 15.38 | 14.94 | 15.09 | 15.09 | +0.01 (+0.07%) | 5,227,339 |
10 Jun 2014 | CNY | 14.76 | 15.25 | 14.68 | 15.08 | 15.08 | +0.34 (+2.31%) | 6,809,488 |
9 Jun 2014 | CNY | 14.69 | 14.98 | 14.6 | 14.74 | 14.74 | -0.04 (-0.27%) | 4,064,907 |
6 Jun 2014 | CNY | 15.2 | 15.32 | 14.67 | 14.78 | 14.78 | -0.38 (-2.51%) | 7,621,913 |
5 Jun 2014 | CNY | 15.03 | 15.18 | 14.68 | 15.16 | 15.16 | 0.0 (0.0%) | 7,423,970 |
4 Jun 2014 | CNY | 14.87 | 15.43 | 14.71 | 15.16 | 15.16 | +0.22 (+1.47%) | 10,011,452 |
3 Jun 2014 | CNY | 15 | 15.22 | 14.7 | 14.94 | 14.94 | -0.2 (-1.32%) | 6,903,986 |
30 May 2014 | CNY | 14.89 | 15.24 | 14.81 | 15.14 | 15.14 | +0.22 (+1.47%) | 6,242,883 |
29 May 2014 | CNY | 15.45 | 15.5 | 14.79 | 14.92 | 14.92 | -0.28 (-1.84%) | 8,735,496 |
28 May 2014 | CNY | 14.27 | 15.28 | 14.27 | 15.2 | 15.2 | +0.94 (+6.59%) | 12,053,937 |
27 May 2014 | CNY | 14.75 | 14.77 | 14.25 | 14.26 | 14.26 | -0.47 (-3.19%) | 7,040,994 |
26 May 2014 | CNY | 14.51 | 14.8 | 14.51 | 14.73 | 14.73 | +0.17 (+1.17%) | 7,053,095 |
23 May 2014 | CNY | 14.03 | 14.66 | 14 | 14.56 | 14.56 | +0.55 (+3.93%) | 8,516,454 |
22 May 2014 | CNY | 14.01 | 14.22 | 13.92 | 14.01 | 14.01 | -0.07 (-0.50%) | 5,832,262 |
21 May 2014 | CNY | 13.4 | 14.12 | 13.09 | 14.08 | 14.08 | +0.68 (+5.07%) | 9,849,698 |
20 May 2014 | CNY | 13.5 | 13.77 | 13.31 | 13.4 | 13.4 | 0.0 (0.0%) | 5,367,479 |
19 May 2014 | CNY | 13.09 | 13.6 | 12.67 | 13.4 | 13.4 | +0.29 (+2.21%) | 6,953,184 |
16 May 2014 | CNY | 13.27 | 13.5 | 12.85 | 13.11 | 13.11 | -0.17 (-1.28%) | 6,032,678 |
15 May 2014 | CNY | 13.93 | 13.93 | 13.26 | 13.28 | 13.28 | -0.67 (-4.80%) | 5,268,793 |
14 May 2014 | CNY | 14.05 | 14.09 | 13.78 | 13.95 | 13.95 | -0.06 (-0.43%) | 3,734,394 |
13 May 2014 | CNY | 13.84 | 14.23 | 13.71 | 14.01 | 14.01 | +0.19 (+1.37%) | 6,582,496 |