Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 10.65 | 10.77 | 10.06 | 10.19 | 10.19 | -0.65 (-6.00%) | 25,229,805 |
3 Jan 2014 | CNY | 11.16 | 11.16 | 10.79 | 10.84 | 10.84 | -0.34 (-3.04%) | 19,209,712 |
2 Jan 2014 | CNY | 11.13 | 11.28 | 11.04 | 11.18 | 11.18 | -0.13 (-1.15%) | 17,265,062 |
31 Dec 2013 | CNY | 11.19 | 11.34 | 10.61 | 11.31 | 11.31 | +0.13 (+1.16%) | 35,241,805 |
30 Dec 2013 | CNY | 11.29 | 11.43 | 11.11 | 11.18 | 11.18 | -0.05 (-0.45%) | 18,239,805 |
27 Dec 2013 | CNY | 11.18 | 11.35 | 11.15 | 11.23 | 11.23 | +0.04 (+0.36%) | 19,371,708 |
26 Dec 2013 | CNY | 11.97 | 11.97 | 11.14 | 11.19 | 11.19 | -0.82 (-6.83%) | 38,123,764 |
25 Dec 2013 | CNY | 12.28 | 12.28 | 11.88 | 12.01 | 12.01 | -0.18 (-1.48%) | 18,676,450 |
24 Dec 2013 | CNY | 12 | 12.25 | 11.88 | 12.19 | 12.19 | +0.14 (+1.16%) | 18,529,965 |
23 Dec 2013 | CNY | 12.32 | 12.35 | 11.68 | 12.05 | 12.05 | -0.26 (-2.11%) | 18,925,906 |
20 Dec 2013 | CNY | 12.1 | 12.35 | 12.01 | 12.31 | 12.31 | +0.22 (+1.82%) | 24,828,830 |
19 Dec 2013 | CNY | 12.69 | 12.83 | 11.98 | 12.09 | 12.09 | -0.58 (-4.58%) | 31,641,043 |
18 Dec 2013 | CNY | 12.71 | 12.87 | 12.41 | 12.67 | 12.67 | +0.01 (+0.08%) | 17,696,748 |
17 Dec 2013 | CNY | 13 | 13.15 | 12.58 | 12.66 | 12.66 | -0.42 (-3.21%) | 28,613,289 |
16 Dec 2013 | CNY | 13.5 | 13.78 | 13.05 | 13.08 | 13.08 | -0.18 (-1.36%) | 39,298,237 |
13 Dec 2013 | CNY | 13.26 | 13.49 | 13.1 | 13.26 | 13.26 | -0.17 (-1.27%) | 24,868,947 |
12 Dec 2013 | CNY | 13.84 | 13.84 | 13.38 | 13.43 | 13.43 | -0.3 (-2.18%) | 39,832,899 |
11 Dec 2013 | CNY | 13.32 | 13.79 | 12.91 | 13.73 | 13.73 | +0.31 (+2.31%) | 53,043,079 |
10 Dec 2013 | CNY | 13.4 | 13.59 | 13.21 | 13.42 | 13.42 | +0.04 (+0.30%) | 32,452,784 |
9 Dec 2013 | CNY | 13.16 | 13.5 | 13.09 | 13.38 | 13.38 | +0.25 (+1.90%) | 37,619,395 |
6 Dec 2013 | CNY | 13.2 | 13.4 | 13.05 | 13.13 | 13.13 | -0.2 (-1.50%) | 25,138,205 |
5 Dec 2013 | CNY | 13.27 | 13.59 | 13.03 | 13.33 | 13.33 | -0.03 (-0.22%) | 38,056,635 |
4 Dec 2013 | CNY | 13.38 | 13.58 | 13.1 | 13.36 | 13.36 | +0.22 (+1.67%) | 53,139,904 |
3 Dec 2013 | CNY | 12.27 | 13.24 | 12.27 | 13.14 | 13.14 | +0.72 (+5.80%) | 49,118,113 |
2 Dec 2013 | CNY | 13.3 | 13.52 | 12.31 | 12.42 | 12.42 | -1.24 (-9.08%) | 60,367,530 |
29 Nov 2013 | CNY | 13.2 | 13.77 | 13.12 | 13.66 | 13.66 | +0.25 (+1.86%) | 52,559,776 |
28 Nov 2013 | CNY | 13.73 | 14.35 | 13.35 | 13.41 | 13.41 | -0.32 (-2.33%) | 75,650,023 |
27 Nov 2013 | CNY | 13.69 | 13.96 | 13.45 | 13.73 | 13.73 | -0.19 (-1.36%) | 44,761,085 |
26 Nov 2013 | CNY | 13.66 | 14.14 | 13.44 | 13.92 | 13.92 | +0.12 (+0.87%) | 57,918,507 |
25 Nov 2013 | CNY | 13.75 | 14.07 | 13.05 | 13.8 | 13.8 | -0.23 (-1.64%) | 71,833,736 |