Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | CNY | 14.6 | 14.84 | 14.58 | 14.8 | 14.8 | +0.15 (+1.02%) | 5,629,792 |
21 Jul 2014 | CNY | 14.61 | 14.76 | 14.54 | 14.65 | 14.65 | +0.03 (+0.21%) | 3,239,760 |
18 Jul 2014 | CNY | 14.5 | 14.66 | 14.49 | 14.62 | 14.62 | +0.17 (+1.18%) | 4,365,190 |
17 Jul 2014 | CNY | 14.7 | 14.7 | 14.33 | 14.45 | 14.45 | -0.22 (-1.50%) | 6,515,095 |
16 Jul 2014 | CNY | 14.88 | 14.94 | 14.6 | 14.67 | 14.67 | -0.23 (-1.54%) | 6,188,981 |
15 Jul 2014 | CNY | 14.92 | 14.99 | 14.85 | 14.9 | 14.9 | -0.02 (-0.13%) | 6,671,493 |
14 Jul 2014 | CNY | 14.89 | 15.04 | 14.79 | 14.92 | 14.92 | +0.03 (+0.20%) | 7,000,821 |
11 Jul 2014 | CNY | 15.09 | 15.15 | 14.85 | 14.89 | 14.89 | -0.2 (-1.33%) | 6,570,052 |
10 Jul 2014 | CNY | 15 | 15.22 | 14.97 | 15.09 | 15.09 | +0.04 (+0.27%) | 6,257,638 |
9 Jul 2014 | CNY | 15.04 | 15.23 | 14.91 | 15.05 | 15.05 | +0.03 (+0.20%) | 7,927,741 |
8 Jul 2014 | CNY | 14.92 | 15.12 | 14.85 | 15.02 | 15.02 | +0.01 (+0.07%) | 5,003,127 |
7 Jul 2014 | CNY | 15.07 | 15.14 | 14.88 | 15.01 | 15.01 | -0.12 (-0.79%) | 6,823,769 |
4 Jul 2014 | CNY | 15.24 | 15.26 | 15.05 | 15.13 | 15.13 | -0.11 (-0.72%) | 5,313,946 |
3 Jul 2014 | CNY | 15.05 | 15.37 | 14.95 | 15.24 | 15.24 | +0.3 (+2.01%) | 11,895,503 |
2 Jul 2014 | CNY | 14.88 | 15.03 | 14.8 | 14.94 | 14.94 | +0.07 (+0.47%) | 7,372,984 |
1 Jul 2014 | CNY | 14.86 | 14.94 | 14.71 | 14.87 | 14.87 | +0.04 (+0.27%) | 7,348,164 |
30 Jun 2014 | CNY | 14.73 | 15.04 | 14.73 | 14.83 | 14.83 | +0.04 (+0.27%) | 5,448,648 |
27 Jun 2014 | CNY | 14.68 | 14.88 | 14.6 | 14.79 | 14.79 | +0.11 (+0.75%) | 7,095,486 |
26 Jun 2014 | CNY | 14.55 | 14.7 | 14.41 | 14.68 | 14.68 | +0.18 (+1.24%) | 4,513,799 |
25 Jun 2014 | CNY | 14.44 | 14.58 | 14.38 | 14.5 | 14.5 | -0.13 (-0.89%) | 3,577,796 |
24 Jun 2014 | CNY | 14.5 | 14.81 | 14.37 | 14.63 | 14.63 | +0.11 (+0.76%) | 6,538,798 |
23 Jun 2014 | CNY | 14.38 | 14.64 | 14.3 | 14.52 | 14.52 | +0.14 (+0.97%) | 4,065,613 |
20 Jun 2014 | CNY | 14.24 | 14.43 | 14.2 | 14.38 | 14.38 | +0.11 (+0.77%) | 3,621,506 |
19 Jun 2014 | CNY | 14.78 | 14.78 | 14.09 | 14.27 | 14.27 | -0.41 (-2.79%) | 6,593,082 |
18 Jun 2014 | CNY | 14.6 | 14.81 | 14.52 | 14.68 | 14.68 | +0.13 (+0.89%) | 7,603,505 |
17 Jun 2014 | CNY | 14.64 | 14.72 | 14.45 | 14.55 | 14.55 | -0.1 (-0.68%) | 5,344,599 |
16 Jun 2014 | CNY | 14.77 | 14.85 | 14.58 | 14.65 | 14.65 | -0.21 (-1.41%) | 8,649,145 |
13 Jun 2014 | CNY | 14.71 | 15 | 14.71 | 14.86 | 14.86 | +0.08 (+0.54%) | 9,663,201 |
12 Jun 2014 | CNY | 14.6 | 14.92 | 14.49 | 14.78 | 14.78 | +0.3 (+2.07%) | 12,049,336 |
11 Jun 2014 | CNY | 14.2 | 14.79 | 14.2 | 14.48 | 14.48 | +0.35 (+2.48%) | 14,516,716 |