Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2014 | CNY | 13.57 | 13.63 | 13.46 | 13.56 | 13.56 | -0.01 (-0.07%) | 1,992,952 |
1 Jul 2014 | CNY | 13.51 | 13.61 | 13.45 | 13.57 | 13.57 | +0.06 (+0.44%) | 2,206,468 |
30 Jun 2014 | CNY | 13.54 | 13.61 | 13.43 | 13.51 | 13.51 | -0.03 (-0.22%) | 1,490,331 |
27 Jun 2014 | CNY | 13.47 | 13.59 | 13.36 | 13.54 | 13.54 | +0.05 (+0.37%) | 1,866,162 |
26 Jun 2014 | CNY | 13.32 | 13.56 | 13.27 | 13.49 | 13.49 | +0.22 (+1.66%) | 2,141,306 |
25 Jun 2014 | CNY | 13.33 | 13.33 | 13.13 | 13.27 | 13.27 | -0.06 (-0.45%) | 1,451,063 |
24 Jun 2014 | CNY | 13.25 | 13.46 | 13.25 | 13.33 | 13.33 | +0.05 (+0.38%) | 2,134,557 |
23 Jun 2014 | CNY | 13.35 | 13.38 | 13.23 | 13.28 | 13.28 | -0.02 (-0.15%) | 1,689,501 |
20 Jun 2014 | CNY | 13.16 | 13.31 | 13.08 | 13.3 | 13.3 | +0.14 (+1.06%) | 1,407,213 |
19 Jun 2014 | CNY | 13.12 | 13.36 | 12.88 | 13.16 | 13.16 | -0.01 (-0.08%) | 2,725,610 |
18 Jun 2014 | CNY | 13.1 | 13.26 | 12.97 | 13.17 | 13.17 | +0.08 (+0.61%) | 2,004,813 |
17 Jun 2014 | CNY | 13.26 | 13.26 | 13.03 | 13.09 | 13.09 | -0.14 (-1.06%) | 959,854 |
16 Jun 2014 | CNY | 13.24 | 13.28 | 13.18 | 13.23 | 13.23 | +0.04 (+0.30%) | 1,288,675 |
13 Jun 2014 | CNY | 12.99 | 13.24 | 12.95 | 13.19 | 13.19 | +0.19 (+1.46%) | 1,602,949 |
12 Jun 2014 | CNY | 13.04 | 13.05 | 12.96 | 13 | 13 | -0.03 (-0.23%) | 678,366 |
11 Jun 2014 | CNY | 13.06 | 13.08 | 12.93 | 13.03 | 13.03 | -0.05 (-0.38%) | 1,276,489 |
10 Jun 2014 | CNY | 13 | 13.09 | 12.89 | 13.08 | 13.08 | +0.1 (+0.77%) | 1,098,889 |
9 Jun 2014 | CNY | 13.03 | 13.1 | 12.96 | 12.98 | 12.98 | -0.08 (-0.61%) | 637,115 |
6 Jun 2014 | CNY | 13.12 | 13.15 | 13 | 13.06 | 13.06 | -0.05 (-0.38%) | 741,454 |
5 Jun 2014 | CNY | 12.99 | 13.11 | 12.94 | 13.11 | 13.11 | +0.12 (+0.92%) | 572,073 |
4 Jun 2014 | CNY | 13.08 | 13.13 | 12.95 | 12.99 | 12.99 | -0.13 (-0.99%) | 1,082,670 |
3 Jun 2014 | CNY | 13.14 | 13.23 | 13.12 | 13.12 | 13.12 | -0.04 (-0.30%) | 595,005 |
30 May 2014 | CNY | 13.08 | 13.23 | 13.08 | 13.16 | 13.16 | +0.08 (+0.61%) | 726,207 |
29 May 2014 | CNY | 13.33 | 13.38 | 13.02 | 13.08 | 13.08 | -0.26 (-1.95%) | 1,182,492 |
28 May 2014 | CNY | 13.2 | 13.35 | 13.19 | 13.34 | 13.34 | +0.1 (+0.76%) | 922,951 |
27 May 2014 | CNY | 13.3 | 13.34 | 13.21 | 13.24 | 13.24 | -0.06 (-0.45%) | 660,769 |
26 May 2014 | CNY | 13.24 | 13.34 | 13.24 | 13.3 | 13.3 | +0.06 (+0.45%) | 1,135,529 |
23 May 2014 | CNY | 13.17 | 13.25 | 13.11 | 13.24 | 13.24 | +0.09 (+0.68%) | 731,736 |
22 May 2014 | CNY | 13.22 | 13.32 | 13.15 | 13.15 | 13.15 | -0.07 (-0.53%) | 1,062,968 |
21 May 2014 | CNY | 13.11 | 13.23 | 13.06 | 13.22 | 13.22 | +0.08 (+0.61%) | 636,162 |