Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2014 | CNY | 13.16 | 13.31 | 13.1 | 13.24 | 13.24 | +0.03 (+0.23%) | 9,076,919 |
22 Sep 2014 | CNY | 13.14 | 13.25 | 12.96 | 13.21 | 13.21 | +0.08 (+0.61%) | 9,590,944 |
19 Sep 2014 | CNY | 12.95 | 13.25 | 12.9 | 13.13 | 13.13 | +0.37 (+2.90%) | 12,416,005 |
18 Sep 2014 | CNY | 12.73 | 12.77 | 12.56 | 12.76 | 12.76 | 0.0 (0.0%) | 5,246,084 |
17 Sep 2014 | CNY | 12.88 | 12.95 | 12.45 | 12.76 | 12.76 | -0.11 (-0.85%) | 7,476,260 |
16 Sep 2014 | CNY | 13.24 | 13.37 | 12.81 | 12.87 | 12.87 | -0.35 (-2.65%) | 11,765,310 |
15 Sep 2014 | CNY | 13.2 | 13.26 | 13.04 | 13.22 | 13.22 | -0.01 (-0.08%) | 8,834,905 |
12 Sep 2014 | CNY | 13.14 | 13.29 | 13.1 | 13.23 | 13.23 | +0.16 (+1.22%) | 10,183,614 |
11 Sep 2014 | CNY | 13.23 | 13.29 | 12.98 | 13.07 | 13.07 | -0.17 (-1.28%) | 11,523,812 |
10 Sep 2014 | CNY | 13.18 | 13.37 | 13.08 | 13.24 | 13.24 | +0.02 (+0.15%) | 12,378,753 |
9 Sep 2014 | CNY | 13 | 13.24 | 12.92 | 13.22 | 13.22 | +0.26 (+2.01%) | 12,124,589 |
5 Sep 2014 | CNY | 13 | 13.1 | 12.94 | 12.96 | 12.96 | 0.0 (0.0%) | 6,939,261 |
4 Sep 2014 | CNY | 12.92 | 13.07 | 12.9 | 12.96 | 12.96 | +0.02 (+0.15%) | 7,777,788 |
3 Sep 2014 | CNY | 13.09 | 13.16 | 12.89 | 12.94 | 12.94 | -0.11 (-0.84%) | 10,833,968 |
2 Sep 2014 | CNY | 12.58 | 13.08 | 12.51 | 13.05 | 13.05 | +0.48 (+3.82%) | 10,801,616 |
1 Sep 2014 | CNY | 12.43 | 12.58 | 12.34 | 12.57 | 12.57 | +0.11 (+0.88%) | 3,593,320 |
29 Aug 2014 | CNY | 12.27 | 12.48 | 12.25 | 12.46 | 12.46 | +0.17 (+1.38%) | 3,277,516 |
28 Aug 2014 | CNY | 12.5 | 12.5 | 12.21 | 12.29 | 12.29 | -0.16 (-1.29%) | 4,603,929 |
27 Aug 2014 | CNY | 12.27 | 12.65 | 12.21 | 12.45 | 12.45 | +0.18 (+1.47%) | 5,259,927 |
26 Aug 2014 | CNY | 12.74 | 12.87 | 12.19 | 12.27 | 12.27 | -0.5 (-3.92%) | 9,125,563 |
25 Aug 2014 | CNY | 12.92 | 13 | 12.77 | 12.77 | 12.77 | -0.15 (-1.16%) | 4,868,643 |
22 Aug 2014 | CNY | 12.88 | 13.1 | 12.86 | 12.92 | 12.92 | +0.04 (+0.31%) | 5,118,473 |
21 Aug 2014 | CNY | 13.02 | 13.13 | 12.8 | 12.88 | 12.88 | -0.19 (-1.45%) | 7,657,022 |
20 Aug 2014 | CNY | 13.26 | 13.31 | 13 | 13.07 | 13.07 | -0.23 (-1.73%) | 10,630,638 |
19 Aug 2014 | CNY | 13.12 | 13.36 | 13.06 | 13.3 | 13.3 | +0.19 (+1.45%) | 19,369,125 |
18 Aug 2014 | CNY | 12.9 | 13.3 | 12.88 | 13.11 | 13.11 | +0.25 (+1.94%) | 15,339,752 |
15 Aug 2014 | CNY | 12.92 | 12.96 | 12.75 | 12.86 | 12.86 | -0.05 (-0.39%) | 7,944,737 |
14 Aug 2014 | CNY | 13.21 | 13.38 | 12.86 | 12.91 | 12.91 | -0.41 (-3.08%) | 15,444,891 |
13 Aug 2014 | CNY | 12.96 | 13.45 | 12.66 | 13.32 | 13.32 | +0.38 (+2.94%) | 15,741,699 |
12 Aug 2014 | CNY | 13.08 | 13.17 | 12.9 | 12.94 | 12.94 | -0.13 (-0.99%) | 14,105,634 |