Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2014 | CNY | 11.16 | 11.4 | 10.78 | 11.05 | 11.05 | -0.54 (-4.66%) | 18,433,290 |
26 Feb 2014 | CNY | 10.3 | 11.61 | 10.27 | 11.59 | 11.59 | +1.03 (+9.75%) | 27,994,292 |
25 Feb 2014 | CNY | 9.73 | 10.56 | 9.73 | 10.56 | 10.56 | +0.96 (+10.00%) | 20,081,496 |
24 Feb 2014 | CNY | 9.53 | 9.67 | 9.46 | 9.6 | 9.6 | +0.03 (+0.31%) | 2,478,082 |
21 Feb 2014 | CNY | 9.7 | 9.75 | 9.44 | 9.57 | 9.57 | -0.05 (-0.52%) | 2,524,037 |
20 Feb 2014 | CNY | 9.95 | 10.02 | 9.55 | 9.62 | 9.62 | -0.29 (-2.93%) | 4,291,983 |
19 Feb 2014 | CNY | 9.85 | 10.12 | 9.81 | 9.91 | 9.91 | +0.05 (+0.51%) | 4,807,091 |
18 Feb 2014 | CNY | 10.18 | 10.18 | 9.7 | 9.86 | 9.86 | -0.32 (-3.14%) | 6,860,427 |
17 Feb 2014 | CNY | 10.26 | 10.26 | 10.01 | 10.18 | 10.18 | 0.0 (0.0%) | 5,540,332 |
14 Feb 2014 | CNY | 10.15 | 10.32 | 10.03 | 10.18 | 10.18 | -0.09 (-0.88%) | 5,945,840 |
13 Feb 2014 | CNY | 9.73 | 10.45 | 9.65 | 10.27 | 10.27 | +0.5 (+5.12%) | 10,929,087 |
12 Feb 2014 | CNY | 10.02 | 10.02 | 9.68 | 9.77 | 9.77 | -0.25 (-2.50%) | 6,673,221 |
11 Feb 2014 | CNY | 10.03 | 10.19 | 9.88 | 10.02 | 10.02 | -0.09 (-0.89%) | 5,994,698 |
10 Feb 2014 | CNY | 10 | 10.2 | 9.86 | 10.11 | 10.11 | +0.1 (+1.00%) | 6,670,380 |
7 Feb 2014 | CNY | 9.42 | 10.14 | 9.42 | 10.01 | 10.01 | +0.35 (+3.62%) | 6,672,754 |
30 Jan 2014 | CNY | 9.45 | 9.78 | 9.32 | 9.66 | 9.66 | +0.36 (+3.87%) | 5,688,658 |
29 Jan 2014 | CNY | 9.25 | 9.75 | 9.17 | 9.3 | 9.3 | +0.21 (+2.31%) | 5,612,685 |
28 Jan 2014 | CNY | 9.32 | 9.37 | 9.06 | 9.09 | 9.09 | -0.28 (-2.99%) | 3,927,664 |
27 Jan 2014 | CNY | 9 | 9.38 | 8.89 | 9.37 | 9.37 | +0.25 (+2.74%) | 6,005,354 |
24 Jan 2014 | CNY | 9.02 | 9.23 | 8.93 | 9.12 | 9.12 | -0.02 (-0.22%) | 5,041,769 |
23 Jan 2014 | CNY | 9.01 | 9.16 | 8.79 | 9.14 | 9.14 | +0.24 (+2.70%) | 5,401,636 |
22 Jan 2014 | CNY | 8.62 | 8.96 | 8.59 | 8.9 | 8.9 | +0.35 (+4.09%) | 4,918,921 |
21 Jan 2014 | CNY | 8.42 | 8.75 | 8.42 | 8.55 | 8.55 | +0.04 (+0.47%) | 2,660,621 |
20 Jan 2014 | CNY | 8.33 | 8.56 | 8.33 | 8.51 | 8.51 | +0.03 (+0.35%) | 2,461,143 |
17 Jan 2014 | CNY | 8.87 | 8.89 | 8.41 | 8.48 | 8.48 | -0.41 (-4.61%) | 4,432,748 |
16 Jan 2014 | CNY | 8.62 | 8.98 | 8.51 | 8.89 | 8.89 | +0.27 (+3.13%) | 7,387,466 |
15 Jan 2014 | CNY | 8.63 | 8.63 | 8.42 | 8.62 | 8.62 | -0.01 (-0.12%) | 3,287,798 |
14 Jan 2014 | CNY | 8.34 | 8.64 | 8.28 | 8.63 | 8.63 | +0.29 (+3.48%) | 3,832,594 |
13 Jan 2014 | CNY | 8.43 | 8.67 | 8.24 | 8.34 | 8.34 | -0.21 (-2.46%) | 3,296,325 |
10 Jan 2014 | CNY | 8.7 | 8.79 | 8.51 | 8.55 | 8.55 | -0.15 (-1.72%) | 4,021,018 |