Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2014 | CNY | 18.3 | 18.47 | 17.5 | 18.18 | 18.18 | -0.12 (-0.66%) | 10,024,128 |
20 Feb 2014 | CNY | 18.96 | 18.96 | 17.78 | 18.3 | 18.3 | -1.46 (-7.39%) | 17,357,410 |
19 Feb 2014 | CNY | 19.88 | 20.5 | 18.81 | 19.76 | 19.76 | -0.23 (-1.15%) | 24,403,989 |
18 Feb 2014 | CNY | 18.38 | 19.99 | 18.18 | 19.99 | 19.99 | +1.82 (+10.02%) | 30,978,071 |
17 Feb 2014 | CNY | 18.4 | 19 | 17.87 | 18.17 | 18.17 | -0.39 (-2.10%) | 15,123,276 |
14 Feb 2014 | CNY | 18.88 | 18.99 | 17.2 | 18.56 | 18.56 | -0.18 (-0.96%) | 15,959,124 |
13 Feb 2014 | CNY | 19.28 | 19.6 | 18.49 | 18.74 | 18.74 | -0.46 (-2.40%) | 12,177,950 |
12 Feb 2014 | CNY | 19.46 | 20.25 | 19.06 | 19.2 | 19.2 | -0.25 (-1.29%) | 11,503,880 |
11 Feb 2014 | CNY | 18.72 | 19.95 | 18.72 | 19.45 | 19.45 | +0.69 (+3.68%) | 17,658,491 |
10 Feb 2014 | CNY | 18.3 | 19.42 | 18.29 | 18.76 | 18.76 | +0.47 (+2.57%) | 15,612,818 |
7 Feb 2014 | CNY | 18.27 | 18.4 | 17.9 | 18.29 | 18.29 | +0.01 (+0.05%) | 3,952,191 |
30 Jan 2014 | CNY | 18.24 | 18.47 | 18 | 18.28 | 18.28 | +0.07 (+0.38%) | 4,968,152 |
29 Jan 2014 | CNY | 18 | 18.56 | 17.95 | 18.21 | 18.21 | +0.1 (+0.55%) | 7,435,381 |
28 Jan 2014 | CNY | 17.38 | 19.25 | 17.38 | 18.11 | 18.11 | +0.61 (+3.49%) | 17,084,007 |
27 Jan 2014 | CNY | 17.55 | 18.08 | 17.17 | 17.5 | 17.5 | -0.13 (-0.74%) | 8,438,076 |
24 Jan 2014 | CNY | 17.88 | 18 | 17.28 | 17.63 | 17.63 | +0.17 (+0.97%) | 8,998,798 |
23 Jan 2014 | CNY | 17.28 | 17.5 | 16.59 | 17.46 | 17.46 | +0.19 (+1.10%) | 8,352,119 |
22 Jan 2014 | CNY | 17.29 | 17.79 | 17.01 | 17.27 | 17.27 | +0.01 (+0.06%) | 6,620,565 |
21 Jan 2014 | CNY | 16.85 | 17.4 | 16.82 | 17.26 | 17.26 | +0.29 (+1.71%) | 6,636,502 |
20 Jan 2014 | CNY | 16.95 | 17.49 | 16.3 | 16.97 | 16.97 | +0.02 (+0.12%) | 10,303,386 |
17 Jan 2014 | CNY | 17 | 17.56 | 16.68 | 16.95 | 16.95 | +0.18 (+1.07%) | 7,893,475 |
16 Jan 2014 | CNY | 16.1 | 17.18 | 16.08 | 16.77 | 16.77 | +0.48 (+2.95%) | 13,633,321 |
15 Jan 2014 | CNY | 15.64 | 16.45 | 15.55 | 16.29 | 16.29 | +0.65 (+4.16%) | 14,617,291 |
14 Jan 2014 | CNY | 15.31 | 15.79 | 15.31 | 15.64 | 15.64 | +0.17 (+1.10%) | 3,989,169 |
13 Jan 2014 | CNY | 15.35 | 15.71 | 15.04 | 15.47 | 15.47 | +0.12 (+0.78%) | 3,964,272 |
10 Jan 2014 | CNY | 15.5 | 15.72 | 15.27 | 15.35 | 15.35 | -0.24 (-1.54%) | 4,056,876 |
9 Jan 2014 | CNY | 15.59 | 16.11 | 15.26 | 15.59 | 15.59 | +0.01 (+0.06%) | 6,766,329 |
8 Jan 2014 | CNY | 15.04 | 16.49 | 14.97 | 15.58 | 15.58 | +0.5 (+3.32%) | 18,352,079 |
7 Jan 2014 | CNY | 14.47 | 15.38 | 14.47 | 15.08 | 15.08 | +0.6 (+4.14%) | 10,313,712 |
6 Jan 2014 | CNY | 15.01 | 15.1 | 14.39 | 14.48 | 14.48 | -0.52 (-3.47%) | 3,988,568 |