Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2014 | CNY | 14.14 | 14.2 | 13.9 | 13.93 | 13.93 | -0.22 (-1.55%) | 6,446,824 |
13 Aug 2014 | CNY | 14.25 | 14.34 | 13.95 | 14.15 | 14.15 | -0.08 (-0.56%) | 5,513,756 |
12 Aug 2014 | CNY | 14.07 | 14.31 | 14.07 | 14.23 | 14.23 | +0.13 (+0.92%) | 6,110,325 |
11 Aug 2014 | CNY | 13.95 | 14.16 | 13.9 | 14.1 | 14.1 | +0.16 (+1.15%) | 5,652,813 |
8 Aug 2014 | CNY | 13.9 | 14.01 | 13.87 | 13.94 | 13.94 | 0.0 (0.0%) | 4,200,596 |
7 Aug 2014 | CNY | 14.19 | 14.3 | 13.93 | 13.94 | 13.94 | -0.25 (-1.76%) | 4,879,730 |
6 Aug 2014 | CNY | 14.25 | 14.34 | 14.12 | 14.19 | 14.19 | -0.18 (-1.25%) | 4,112,198 |
5 Aug 2014 | CNY | 14.15 | 14.44 | 14.06 | 14.37 | 14.37 | +0.21 (+1.48%) | 6,401,869 |
4 Aug 2014 | CNY | 14.03 | 14.17 | 13.8 | 14.16 | 14.16 | +0.12 (+0.85%) | 9,296,555 |
1 Aug 2014 | CNY | 13.87 | 14.14 | 13.8 | 14.04 | 14.04 | +0.16 (+1.15%) | 10,324,087 |
31 Jul 2014 | CNY | 13.98 | 13.99 | 13.8 | 13.88 | 13.88 | -0.09 (-0.64%) | 6,784,708 |
30 Jul 2014 | CNY | 14.12 | 14.2 | 13.84 | 13.97 | 13.97 | -0.18 (-1.27%) | 5,539,717 |
29 Jul 2014 | CNY | 14.2 | 14.36 | 14.01 | 14.15 | 14.15 | -0.08 (-0.56%) | 8,998,857 |
28 Jul 2014 | CNY | 14.12 | 14.6 | 14.03 | 14.23 | 14.23 | +0.02 (+0.14%) | 10,926,204 |
25 Jul 2014 | CNY | 13.9 | 14.49 | 13.73 | 14.21 | 14.21 | +0.29 (+2.08%) | 14,290,645 |
24 Jul 2014 | CNY | 13.4 | 14.23 | 13.15 | 13.92 | 13.92 | +0.52 (+3.88%) | 12,096,898 |
23 Jul 2014 | CNY | 13.53 | 13.55 | 13.26 | 13.4 | 13.4 | -0.13 (-0.96%) | 4,079,251 |
22 Jul 2014 | CNY | 13.31 | 13.58 | 13.21 | 13.53 | 13.53 | +0.13 (+0.97%) | 3,968,227 |
21 Jul 2014 | CNY | 13.54 | 13.56 | 12.9 | 13.4 | 13.4 | -0.07 (-0.52%) | 4,628,264 |
18 Jul 2014 | CNY | 13.38 | 13.6 | 13.27 | 13.47 | 13.47 | 0.0 (0.0%) | 2,917,122 |
17 Jul 2014 | CNY | 13.69 | 13.7 | 13.19 | 13.47 | 13.47 | -0.23 (-1.68%) | 5,921,049 |
16 Jul 2014 | CNY | 14.13 | 14.19 | 13.59 | 13.7 | 13.7 | -0.42 (-2.97%) | 6,216,980 |
15 Jul 2014 | CNY | 14.47 | 14.47 | 14 | 14.12 | 14.12 | -0.39 (-2.69%) | 4,340,603 |
14 Jul 2014 | CNY | 14.68 | 14.79 | 14.22 | 14.51 | 14.51 | -0.08 (-0.55%) | 6,270,416 |
11 Jul 2014 | CNY | 14.24 | 14.64 | 14.04 | 14.59 | 14.59 | +0.45 (+3.18%) | 6,946,743 |
10 Jul 2014 | CNY | 14.02 | 14.2 | 13.85 | 14.14 | 14.14 | +0.09 (+0.64%) | 5,501,364 |
9 Jul 2014 | CNY | 14.34 | 14.57 | 13.96 | 14.05 | 14.05 | -0.45 (-3.10%) | 5,089,026 |
8 Jul 2014 | CNY | 14.64 | 14.68 | 14.4 | 14.5 | 14.5 | -0.27 (-1.83%) | 4,163,655 |
7 Jul 2014 | CNY | 14.72 | 14.86 | 14.24 | 14.77 | 14.77 | +0.05 (+0.34%) | 5,641,123 |
4 Jul 2014 | CNY | 14.65 | 14.89 | 14.38 | 14.72 | 14.72 | -0.09 (-0.61%) | 9,924,807 |