Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 14.8 | 14.96 | 14 | 14.29 | 14.29 | -0.26 (-1.79%) | 65,556,955 |
14 Nov 2014 | CNY | 14.36 | 15.12 | 14.16 | 14.55 | 14.55 | +0.42 (+2.97%) | 90,720,070 |
13 Nov 2014 | CNY | 14.2 | 14.77 | 13.98 | 14.13 | 14.13 | -0.07 (-0.49%) | 107,825,305 |
12 Nov 2014 | CNY | 13.15 | 14.2 | 13.06 | 14.2 | 14.2 | +1.29 (+9.99%) | 128,757,561 |
11 Nov 2014 | CNY | 12.77 | 12.97 | 12.57 | 12.91 | 12.91 | +0.22 (+1.73%) | 55,814,050 |
10 Nov 2014 | CNY | 12.4 | 12.72 | 12.3 | 12.69 | 12.69 | +0.27 (+2.17%) | 20,713,283 |
7 Nov 2014 | CNY | 12.46 | 12.78 | 12.35 | 12.42 | 12.42 | -0.04 (-0.32%) | 27,614,185 |
6 Nov 2014 | CNY | 12.4 | 12.51 | 12.35 | 12.46 | 12.46 | +0.01 (+0.08%) | 12,859,843 |
5 Nov 2014 | CNY | 12.42 | 12.55 | 12.37 | 12.45 | 12.45 | 0.0 (0.0%) | 10,998,242 |
4 Nov 2014 | CNY | 12.66 | 12.67 | 12.42 | 12.45 | 12.45 | -0.25 (-1.97%) | 19,726,596 |
3 Nov 2014 | CNY | 12.75 | 12.85 | 12.62 | 12.7 | 12.7 | 0.0 (0.0%) | 23,156,367 |
31 Oct 2014 | CNY | 12.57 | 12.82 | 12.42 | 12.7 | 12.7 | +0.07 (+0.55%) | 30,467,829 |
30 Oct 2014 | CNY | 12.52 | 12.96 | 12.52 | 12.63 | 12.63 | +0.25 (+2.02%) | 52,211,540 |
29 Oct 2014 | CNY | 11.86 | 12.41 | 11.84 | 12.38 | 12.38 | +0.54 (+4.56%) | 33,382,087 |
28 Oct 2014 | CNY | 11.6 | 11.93 | 11.6 | 11.84 | 11.84 | +0.18 (+1.54%) | 14,889,957 |
27 Oct 2014 | CNY | 11.55 | 11.77 | 11.53 | 11.66 | 11.66 | +0.14 (+1.22%) | 8,597,304 |
24 Oct 2014 | CNY | 11.47 | 11.71 | 11.4 | 11.52 | 11.52 | +0.03 (+0.26%) | 10,770,313 |
23 Oct 2014 | CNY | 11.9 | 11.96 | 11.47 | 11.49 | 11.49 | -0.39 (-3.28%) | 16,677,569 |
22 Oct 2014 | CNY | 11.98 | 12.04 | 11.86 | 11.88 | 11.88 | -0.1 (-0.83%) | 10,765,226 |
21 Oct 2014 | CNY | 12.13 | 12.2 | 11.97 | 11.98 | 11.98 | -0.16 (-1.32%) | 10,552,036 |
20 Oct 2014 | CNY | 12.05 | 12.19 | 11.98 | 12.14 | 12.14 | +0.11 (+0.91%) | 9,710,534 |
17 Oct 2014 | CNY | 12.27 | 12.38 | 11.88 | 12.03 | 12.03 | -0.21 (-1.72%) | 19,420,910 |
16 Oct 2014 | CNY | 12.5 | 12.52 | 12.2 | 12.24 | 12.24 | -0.29 (-2.31%) | 18,163,257 |
15 Oct 2014 | CNY | 12.54 | 12.58 | 12.41 | 12.53 | 12.53 | -0.02 (-0.16%) | 12,012,924 |
14 Oct 2014 | CNY | 12.52 | 12.59 | 12.41 | 12.55 | 12.55 | +0.03 (+0.24%) | 14,783,760 |
13 Oct 2014 | CNY | 12.62 | 12.62 | 12.38 | 12.52 | 12.52 | -0.13 (-1.03%) | 15,936,753 |
10 Oct 2014 | CNY | 12.76 | 12.78 | 12.55 | 12.65 | 12.65 | -0.19 (-1.48%) | 25,468,494 |
9 Oct 2014 | CNY | 13.12 | 13.16 | 12.75 | 12.84 | 12.84 | -0.28 (-2.13%) | 30,993,978 |
8 Oct 2014 | CNY | 13.2 | 13.24 | 12.96 | 13.12 | 13.12 | -0.04 (-0.30%) | 23,558,880 |
30 Sep 2014 | CNY | 12.77 | 13.18 | 12.7 | 13.16 | 13.16 | +0.43 (+3.38%) | 36,906,306 |