Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | CNY | 11.68 | 11.72 | 11.15 | 11.19 | 11.19 | -0.64 (-5.41%) | 6,528,131 |
8 Jul 2014 | CNY | 11.88 | 11.98 | 11.66 | 11.83 | 11.83 | -0.29 (-2.39%) | 7,876,552 |
7 Jul 2014 | CNY | 11.41 | 12.38 | 11.01 | 12.12 | 12.12 | +0.69 (+6.04%) | 11,524,195 |
4 Jul 2014 | CNY | 11.68 | 12.69 | 11.41 | 11.43 | 11.43 | -0.13 (-1.12%) | 12,957,340 |
3 Jul 2014 | CNY | 11.08 | 11.79 | 10.88 | 11.56 | 11.56 | +0.48 (+4.33%) | 10,201,367 |
2 Jul 2014 | CNY | 10.99 | 11.11 | 10.81 | 11.08 | 11.08 | +0.1 (+0.91%) | 5,757,447 |
1 Jul 2014 | CNY | 10.56 | 10.99 | 10.55 | 10.98 | 10.98 | +0.43 (+4.08%) | 6,328,068 |
30 Jun 2014 | CNY | 10.66 | 10.78 | 10.47 | 10.55 | 10.55 | -0.09 (-0.85%) | 4,347,169 |
27 Jun 2014 | CNY | 10.56 | 10.66 | 10.44 | 10.64 | 10.64 | +0.09 (+0.85%) | 2,456,849 |
26 Jun 2014 | CNY | 10.48 | 10.65 | 10.44 | 10.55 | 10.55 | +0.08 (+0.76%) | 2,458,201 |
25 Jun 2014 | CNY | 10.72 | 10.8 | 10.41 | 10.47 | 10.47 | -0.28 (-2.60%) | 2,412,495 |
24 Jun 2014 | CNY | 10.59 | 10.81 | 10.59 | 10.75 | 10.75 | +0.17 (+1.61%) | 2,904,331 |
23 Jun 2014 | CNY | 10.4 | 10.78 | 10.4 | 10.58 | 10.58 | +0.14 (+1.34%) | 3,250,025 |
20 Jun 2014 | CNY | 10.75 | 10.75 | 10.25 | 10.44 | 10.44 | -0.09 (-0.85%) | 2,401,797 |
19 Jun 2014 | CNY | 10.43 | 10.82 | 10.2 | 10.53 | 10.53 | +0.04 (+0.38%) | 4,508,542 |
18 Jun 2014 | CNY | 10.43 | 10.58 | 10.33 | 10.49 | 10.49 | +0.11 (+1.06%) | 3,200,269 |
17 Jun 2014 | CNY | 10.65 | 10.7 | 10.35 | 10.38 | 10.38 | -0.36 (-3.35%) | 4,122,887 |
16 Jun 2014 | CNY | 10.86 | 10.89 | 10.64 | 10.74 | 10.74 | -0.11 (-1.01%) | 3,445,099 |
13 Jun 2014 | CNY | 10.71 | 11 | 10.58 | 10.85 | 10.85 | +0.15 (+1.40%) | 5,886,400 |
12 Jun 2014 | CNY | 10.59 | 10.93 | 10.55 | 10.7 | 10.7 | -0.06 (-0.56%) | 7,912,613 |
11 Jun 2014 | CNY | 9.79 | 10.76 | 9.73 | 10.76 | 10.76 | +0.98 (+10.02%) | 7,142,135 |
10 Jun 2014 | CNY | 9.7 | 9.81 | 9.6 | 9.78 | 9.78 | +0.1 (+1.03%) | 1,214,461 |
9 Jun 2014 | CNY | 9.8 | 9.89 | 9.61 | 9.68 | 9.68 | -0.17 (-1.73%) | 1,756,774 |
6 Jun 2014 | CNY | 9.86 | 9.97 | 9.83 | 9.85 | 9.85 | -0.03 (-0.30%) | 1,056,441 |
5 Jun 2014 | CNY | 9.8 | 9.99 | 9.72 | 9.88 | 9.88 | +0.08 (+0.82%) | 1,454,319 |
4 Jun 2014 | CNY | 10.1 | 10.21 | 9.7 | 9.8 | 9.8 | -0.32 (-3.16%) | 1,985,001 |
3 Jun 2014 | CNY | 10.32 | 10.35 | 10.11 | 10.12 | 10.12 | -0.19 (-1.84%) | 2,025,126 |
30 May 2014 | CNY | 10.36 | 10.41 | 10.18 | 10.31 | 10.31 | -0.1 (-0.96%) | 2,608,272 |
29 May 2014 | CNY | 10.06 | 10.52 | 10.05 | 10.41 | 10.41 | +0.35 (+3.48%) | 6,731,056 |
28 May 2014 | CNY | 9.97 | 10.08 | 9.89 | 10.06 | 10.06 | +0.08 (+0.80%) | 1,640,358 |