Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | CNY | 14.59 | 15.03 | 14.42 | 14.98 | 14.98 | +0.39 (+2.67%) | 2,998,173 |
2 Jan 2014 | CNY | 14.33 | 14.6 | 14.33 | 14.59 | 14.59 | +0.23 (+1.60%) | 891,730 |
31 Dec 2013 | CNY | 14.49 | 14.51 | 14.28 | 14.36 | 14.36 | -0.15 (-1.03%) | 1,005,086 |
30 Dec 2013 | CNY | 14.51 | 14.67 | 14.48 | 14.51 | 14.51 | +0.07 (+0.48%) | 905,567 |
27 Dec 2013 | CNY | 14.21 | 14.56 | 14.21 | 14.44 | 14.44 | +0.24 (+1.69%) | 893,530 |
26 Dec 2013 | CNY | 14.63 | 14.63 | 14.18 | 14.2 | 14.2 | -0.43 (-2.94%) | 1,029,513 |
25 Dec 2013 | CNY | 14.3 | 14.65 | 14.3 | 14.63 | 14.63 | +0.35 (+2.45%) | 1,249,310 |
24 Dec 2013 | CNY | 14.2 | 14.4 | 14.11 | 14.28 | 14.28 | +0.15 (+1.06%) | 798,693 |
23 Dec 2013 | CNY | 14.38 | 14.39 | 14.1 | 14.13 | 14.13 | -0.16 (-1.12%) | 1,068,188 |
20 Dec 2013 | CNY | 14.62 | 14.69 | 14.23 | 14.29 | 14.29 | -0.33 (-2.26%) | 1,075,426 |
19 Dec 2013 | CNY | 14.7 | 14.89 | 14.59 | 14.62 | 14.62 | -0.07 (-0.48%) | 620,900 |
18 Dec 2013 | CNY | 14.62 | 14.78 | 14.62 | 14.69 | 14.69 | +0.02 (+0.14%) | 660,364 |
17 Dec 2013 | CNY | 14.71 | 14.83 | 14.63 | 14.67 | 14.67 | -0.1 (-0.68%) | 896,593 |
16 Dec 2013 | CNY | 15.1 | 15.1 | 14.75 | 14.77 | 14.77 | -0.33 (-2.19%) | 1,143,196 |
13 Dec 2013 | CNY | 14.87 | 15.16 | 14.86 | 15.1 | 15.1 | +0.15 (+1.00%) | 814,055 |
12 Dec 2013 | CNY | 15.02 | 15.14 | 14.9 | 14.95 | 14.95 | -0.08 (-0.53%) | 886,686 |
11 Dec 2013 | CNY | 15.37 | 15.37 | 14.88 | 15.03 | 15.03 | -0.41 (-2.66%) | 1,532,582 |
10 Dec 2013 | CNY | 15.5 | 15.5 | 15.26 | 15.44 | 15.44 | +0.04 (+0.26%) | 1,373,239 |
9 Dec 2013 | CNY | 15.15 | 15.45 | 15.15 | 15.4 | 15.4 | +0.28 (+1.85%) | 1,454,224 |
6 Dec 2013 | CNY | 15.1 | 15.3 | 15.02 | 15.12 | 15.12 | -0.03 (-0.20%) | 1,167,389 |
5 Dec 2013 | CNY | 15.04 | 15.42 | 15.04 | 15.15 | 15.15 | 0.0 (0.0%) | 1,646,541 |
4 Dec 2013 | CNY | 15.01 | 15.36 | 14.93 | 15.15 | 15.15 | +0.1 (+0.66%) | 2,413,582 |
3 Dec 2013 | CNY | 14.62 | 15.17 | 14.61 | 15.05 | 15.05 | +0.34 (+2.31%) | 2,271,876 |
2 Dec 2013 | CNY | 15.6 | 15.95 | 14.65 | 14.71 | 14.71 | -1.33 (-8.29%) | 4,887,341 |
29 Nov 2013 | CNY | 15.76 | 16.14 | 15.76 | 16.04 | 16.04 | +0.27 (+1.71%) | 3,230,239 |
28 Nov 2013 | CNY | 15.8 | 16.02 | 15.68 | 15.77 | 15.77 | -0.01 (-0.06%) | 2,526,021 |
27 Nov 2013 | CNY | 15.85 | 15.85 | 15.45 | 15.78 | 15.78 | 0.0 (0.0%) | 2,351,428 |
26 Nov 2013 | CNY | 15.59 | 15.83 | 15.59 | 15.78 | 15.78 | +0.2 (+1.28%) | 1,634,790 |
25 Nov 2013 | CNY | 15.65 | 15.85 | 15.42 | 15.58 | 15.58 | -0.02 (-0.13%) | 1,596,673 |
22 Nov 2013 | CNY | 15.7 | 15.94 | 15.51 | 15.6 | 15.6 | -0.13 (-0.83%) | 2,100,396 |