Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2014 | CNY | 15.2 | 15.26 | 14.66 | 15.04 | 15.04 | -0.21 (-1.38%) | 7,117,915 |
11 Mar 2014 | CNY | 14.77 | 15.35 | 14.66 | 15.25 | 15.25 | +0.49 (+3.32%) | 5,990,532 |
10 Mar 2014 | CNY | 14.98 | 15 | 14.64 | 14.76 | 14.76 | -0.26 (-1.73%) | 5,391,053 |
7 Mar 2014 | CNY | 14.88 | 15.18 | 14.83 | 15.02 | 15.02 | +0.12 (+0.81%) | 8,152,209 |
6 Mar 2014 | CNY | 14.79 | 15.03 | 14.51 | 14.9 | 14.9 | +0.11 (+0.74%) | 7,452,100 |
5 Mar 2014 | CNY | 15.03 | 15.12 | 14.7 | 14.79 | 14.79 | -0.18 (-1.20%) | 6,853,051 |
4 Mar 2014 | CNY | 15.15 | 15.15 | 14.86 | 14.97 | 14.97 | -0.21 (-1.38%) | 6,852,062 |
3 Mar 2014 | CNY | 15 | 15.39 | 14.82 | 15.18 | 15.18 | +0.11 (+0.73%) | 7,887,266 |
28 Feb 2014 | CNY | 14.83 | 15.14 | 14.65 | 15.07 | 15.07 | +0.21 (+1.41%) | 9,090,078 |
27 Feb 2014 | CNY | 15.62 | 15.68 | 14.71 | 14.86 | 14.86 | -0.76 (-4.87%) | 16,664,492 |
26 Feb 2014 | CNY | 15.64 | 15.74 | 15.31 | 15.62 | 15.62 | -0.08 (-0.51%) | 8,980,495 |
25 Feb 2014 | CNY | 16.08 | 16.3 | 15.56 | 15.7 | 15.7 | -0.41 (-2.55%) | 16,261,638 |
24 Feb 2014 | CNY | 16.33 | 16.38 | 15.86 | 16.11 | 16.11 | -0.29 (-1.77%) | 12,740,548 |
21 Feb 2014 | CNY | 16.38 | 16.48 | 16.23 | 16.4 | 16.4 | +0.02 (+0.12%) | 8,815,498 |
20 Feb 2014 | CNY | 16.85 | 16.85 | 16.26 | 16.38 | 16.38 | -0.3 (-1.80%) | 11,014,813 |
19 Feb 2014 | CNY | 16.87 | 16.96 | 16.45 | 16.68 | 16.68 | -0.01 (-0.06%) | 10,316,452 |
18 Feb 2014 | CNY | 16.59 | 17.05 | 16.51 | 16.69 | 16.69 | +0.15 (+0.91%) | 18,122,477 |
17 Feb 2014 | CNY | 16.59 | 16.68 | 16.37 | 16.54 | 16.54 | +0.2 (+1.22%) | 12,341,949 |
14 Feb 2014 | CNY | 15.95 | 16.38 | 15.93 | 16.34 | 16.34 | +0.48 (+3.03%) | 9,150,860 |
13 Feb 2014 | CNY | 16.38 | 16.38 | 15.83 | 15.86 | 15.86 | -0.53 (-3.23%) | 9,788,995 |
12 Feb 2014 | CNY | 16.46 | 16.67 | 16.25 | 16.39 | 16.39 | +0.15 (+0.92%) | 13,098,213 |
11 Feb 2014 | CNY | 16.05 | 16.46 | 16 | 16.24 | 16.24 | +0.15 (+0.93%) | 13,550,690 |
10 Feb 2014 | CNY | 15.32 | 16.23 | 15.32 | 16.09 | 16.09 | +0.85 (+5.58%) | 15,508,564 |
7 Feb 2014 | CNY | 15.22 | 15.34 | 14.96 | 15.24 | 15.24 | -0.13 (-0.85%) | 6,380,705 |
30 Jan 2014 | CNY | 15.57 | 15.63 | 15.36 | 15.37 | 15.37 | -0.22 (-1.41%) | 5,310,345 |
29 Jan 2014 | CNY | 15.48 | 15.65 | 15.3 | 15.59 | 15.59 | +0.11 (+0.71%) | 7,145,288 |
28 Jan 2014 | CNY | 15.35 | 15.65 | 15.23 | 15.48 | 15.48 | +0.22 (+1.44%) | 11,116,461 |
27 Jan 2014 | CNY | 15.47 | 15.47 | 15.09 | 15.26 | 15.26 | -0.2 (-1.29%) | 8,104,722 |
24 Jan 2014 | CNY | 15.38 | 15.59 | 15.25 | 15.46 | 15.46 | +0.07 (+0.45%) | 11,644,742 |
23 Jan 2014 | CNY | 15.26 | 15.46 | 15.04 | 15.39 | 15.39 | +0.13 (+0.85%) | 13,999,402 |