Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2014 | CNY | 13.99 | 14.18 | 13.9 | 14.13 | 14.13 | +0.2 (+1.44%) | 4,070,890 |
9 Jun 2014 | CNY | 13.92 | 14.06 | 13.92 | 13.93 | 13.93 | -0.06 (-0.43%) | 2,707,105 |
6 Jun 2014 | CNY | 14 | 14.1 | 13.82 | 13.99 | 13.99 | 0.0 (0.0%) | 3,447,917 |
5 Jun 2014 | CNY | 13.85 | 14.05 | 13.8 | 13.99 | 13.99 | +0.15 (+1.08%) | 3,480,276 |
4 Jun 2014 | CNY | 14.15 | 14.15 | 13.75 | 13.84 | 13.84 | -0.32 (-2.26%) | 5,007,705 |
3 Jun 2014 | CNY | 14.32 | 14.43 | 14.15 | 14.16 | 14.16 | -0.17 (-1.19%) | 4,453,360 |
30 May 2014 | CNY | 14.22 | 14.47 | 14.22 | 14.33 | 14.33 | +0.25 (+1.78%) | 6,854,493 |
29 May 2014 | CNY | 14.18 | 14.27 | 14.06 | 14.08 | 14.08 | -0.04 (-0.28%) | 4,185,616 |
28 May 2014 | CNY | 14.1 | 14.18 | 14 | 14.12 | 14.12 | 0.0 (0.0%) | 3,356,982 |
27 May 2014 | CNY | 13.93 | 14.32 | 13.9 | 14.12 | 14.12 | +0.19 (+1.36%) | 7,238,075 |
26 May 2014 | CNY | 13.84 | 14.03 | 13.84 | 13.93 | 13.93 | +0.11 (+0.80%) | 4,988,194 |
23 May 2014 | CNY | 13.8 | 13.84 | 13.66 | 13.82 | 13.82 | +0.06 (+0.44%) | 2,994,431 |
22 May 2014 | CNY | 13.9 | 13.99 | 13.75 | 13.76 | 13.76 | -0.16 (-1.15%) | 3,535,629 |
21 May 2014 | CNY | 13.61 | 13.93 | 13.6 | 13.92 | 13.92 | +0.25 (+1.83%) | 3,273,923 |
20 May 2014 | CNY | 13.77 | 13.85 | 13.62 | 13.67 | 13.67 | +0.04 (+0.29%) | 2,739,046 |
19 May 2014 | CNY | 13.7 | 13.84 | 13.53 | 13.63 | 13.63 | -0.16 (-1.16%) | 3,480,841 |
16 May 2014 | CNY | 13.78 | 13.84 | 13.71 | 13.79 | 13.79 | 0.0 (0.0%) | 2,593,372 |
15 May 2014 | CNY | 14.1 | 14.1 | 13.77 | 13.79 | 13.79 | -0.31 (-2.20%) | 3,811,793 |
14 May 2014 | CNY | 14.03 | 14.14 | 13.96 | 14.1 | 14.1 | +0.07 (+0.50%) | 3,743,710 |
13 May 2014 | CNY | 13.95 | 14.14 | 13.88 | 14.03 | 14.03 | +0.08 (+0.57%) | 4,768,462 |
12 May 2014 | CNY | 13.85 | 13.97 | 13.79 | 13.95 | 13.95 | +0.21 (+1.53%) | 7,513,771 |
9 May 2014 | CNY | 14.05 | 14.09 | 13.64 | 13.74 | 13.74 | -0.29 (-2.07%) | 7,816,840 |
8 May 2014 | CNY | 14.1 | 14.25 | 13.99 | 14.03 | 14.03 | -0.06 (-0.43%) | 6,185,963 |
7 May 2014 | CNY | 14.37 | 14.37 | 14.07 | 14.09 | 14.09 | -0.31 (-2.15%) | 4,675,624 |
6 May 2014 | CNY | 14.2 | 14.41 | 14.14 | 14.4 | 14.4 | +0.25 (+1.77%) | 5,328,199 |
5 May 2014 | CNY | 14.25 | 14.38 | 14.01 | 14.15 | 14.15 | -0.1 (-0.70%) | 6,064,145 |
30 Apr 2014 | CNY | 14.37 | 14.45 | 14.18 | 14.25 | 14.25 | -0.1 (-0.70%) | 4,096,797 |
29 Apr 2014 | CNY | 14.05 | 14.4 | 13.93 | 14.35 | 14.35 | +0.01 (+0.07%) | 5,355,431 |
28 Apr 2014 | CNY | 14.24 | 14.53 | 14.15 | 14.34 | 14.34 | +0.04 (+0.28%) | 5,487,540 |
25 Apr 2014 | CNY | 14.4 | 14.55 | 14.25 | 14.3 | 14.3 | -0.1 (-0.69%) | 4,955,421 |