Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | CNY | 13.08 | 13.17 | 12.9 | 13.07 | 13.07 | +0.07 (+0.54%) | 14,439,366 |
8 Aug 2014 | CNY | 13.04 | 13.36 | 12.83 | 13 | 13 | -0.32 (-2.40%) | 22,617,602 |
7 Aug 2014 | CNY | 13.71 | 14.2 | 13.25 | 13.32 | 13.32 | -0.61 (-4.38%) | 30,931,849 |
6 Aug 2014 | CNY | 14.5 | 14.5 | 13.44 | 13.93 | 13.93 | +0.75 (+5.69%) | 54,679,975 |
5 Aug 2014 | CNY | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | +1.2 (+10.02%) | 567,732 |
4 Aug 2014 | CNY | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | +1.09 (+10.01%) | 742,465 |
2 Jul 2014 | CNY | 10.67 | 10.93 | 10.41 | 10.89 | 10.89 | +0.21 (+1.97%) | 8,903,507 |
1 Jul 2014 | CNY | 10.79 | 10.98 | 10.62 | 10.68 | 10.68 | -0.03 (-0.28%) | 8,370,035 |
30 Jun 2014 | CNY | 10.61 | 10.75 | 10.56 | 10.71 | 10.71 | 0.0 (0.0%) | 5,168,889 |
27 Jun 2014 | CNY | 10.37 | 10.75 | 10.31 | 10.71 | 10.71 | +0.32 (+3.08%) | 9,486,577 |
26 Jun 2014 | CNY | 10.4 | 10.53 | 10.32 | 10.39 | 10.39 | +0.04 (+0.39%) | 6,003,943 |
25 Jun 2014 | CNY | 10.5 | 10.61 | 10.28 | 10.35 | 10.35 | -0.25 (-2.36%) | 3,069,768 |
24 Jun 2014 | CNY | 10.36 | 10.69 | 10.3 | 10.6 | 10.6 | +0.26 (+2.51%) | 5,315,069 |
23 Jun 2014 | CNY | 10.29 | 10.45 | 10.28 | 10.34 | 10.34 | +0.05 (+0.49%) | 2,690,119 |
20 Jun 2014 | CNY | 10.27 | 10.39 | 10.2 | 10.29 | 10.29 | +0.07 (+0.68%) | 1,896,036 |
19 Jun 2014 | CNY | 10.74 | 10.8 | 10.19 | 10.22 | 10.22 | -0.57 (-5.28%) | 3,775,312 |
18 Jun 2014 | CNY | 10.75 | 10.88 | 10.65 | 10.79 | 10.79 | +0.07 (+0.65%) | 4,146,979 |
17 Jun 2014 | CNY | 10.7 | 11.09 | 10.57 | 10.72 | 10.72 | -0.09 (-0.83%) | 8,753,036 |
16 Jun 2014 | CNY | 10.34 | 10.86 | 10.26 | 10.81 | 10.81 | +0.48 (+4.65%) | 6,049,659 |
13 Jun 2014 | CNY | 10.26 | 10.42 | 10.21 | 10.33 | 10.33 | +0.04 (+0.39%) | 3,313,008 |
12 Jun 2014 | CNY | 10.21 | 10.33 | 10.19 | 10.29 | 10.29 | 0.0 (0.0%) | 2,140,533 |
11 Jun 2014 | CNY | 10.37 | 10.37 | 10.11 | 10.29 | 10.29 | -0.01 (-0.10%) | 4,991,497 |
10 Jun 2014 | CNY | 10.26 | 10.4 | 10.21 | 10.3 | 10.3 | +0.04 (+0.39%) | 2,468,307 |
9 Jun 2014 | CNY | 10.06 | 10.42 | 10.06 | 10.26 | 10.26 | +0.17 (+1.68%) | 3,442,390 |
6 Jun 2014 | CNY | 10.12 | 10.29 | 10.02 | 10.09 | 10.09 | -0.09 (-0.88%) | 2,299,804 |
5 Jun 2014 | CNY | 10.1 | 10.25 | 10 | 10.18 | 10.18 | +0.05 (+0.49%) | 3,641,883 |
4 Jun 2014 | CNY | 10.32 | 10.43 | 10.08 | 10.13 | 10.13 | -0.26 (-2.50%) | 2,958,483 |
3 Jun 2014 | CNY | 10.38 | 10.62 | 10.35 | 10.39 | 10.39 | -0.16 (-1.52%) | 3,017,322 |
30 May 2014 | CNY | 10.49 | 10.61 | 10.37 | 10.55 | 10.55 | +0.06 (+0.57%) | 3,302,488 |
29 May 2014 | CNY | 10.76 | 10.76 | 10.4 | 10.49 | 10.49 | -0.33 (-3.05%) | 4,960,462 |