Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | CNY | 4.86 | 4.96 | 4.84 | 4.93 | 4.93 | +0.06 (+1.23%) | 17,022,602 |
8 Aug 2014 | CNY | 4.9 | 4.92 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 7,366,663 |
7 Aug 2014 | CNY | 4.95 | 4.97 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 18,040,017 |
6 Aug 2014 | CNY | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | +0.03 (+0.61%) | 23,747,875 |
5 Aug 2014 | CNY | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 11,967,703 |
4 Aug 2014 | CNY | 4.88 | 4.95 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 12,698,662 |
1 Aug 2014 | CNY | 4.94 | 4.98 | 4.87 | 4.9 | 4.9 | -0.07 (-1.41%) | 13,142,117 |
31 Jul 2014 | CNY | 4.96 | 4.99 | 4.88 | 4.97 | 4.97 | +0.07 (+1.43%) | 14,195,047 |
30 Jul 2014 | CNY | 5 | 5.02 | 4.88 | 4.9 | 4.9 | -0.11 (-2.20%) | 13,517,547 |
29 Jul 2014 | CNY | 4.99 | 5.07 | 4.97 | 5.01 | 5.01 | +0.02 (+0.40%) | 10,740,216 |
28 Jul 2014 | CNY | 4.93 | 5.03 | 4.92 | 4.99 | 4.99 | +0.04 (+0.81%) | 14,747,656 |
25 Jul 2014 | CNY | 4.96 | 4.97 | 4.88 | 4.95 | 4.95 | -0.01 (-0.20%) | 9,675,382 |
24 Jul 2014 | CNY | 4.88 | 5.02 | 4.88 | 4.96 | 4.96 | +0.09 (+1.85%) | 17,008,285 |
23 Jul 2014 | CNY | 4.98 | 4.98 | 4.84 | 4.87 | 4.87 | -0.05 (-1.02%) | 10,363,779 |
22 Jul 2014 | CNY | 4.89 | 4.96 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 10,077,798 |
21 Jul 2014 | CNY | 4.85 | 4.97 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 11,040,405 |
18 Jul 2014 | CNY | 4.77 | 4.93 | 4.74 | 4.88 | 4.88 | +0.07 (+1.46%) | 17,173,285 |
17 Jul 2014 | CNY | 4.85 | 4.85 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 7,345,770 |
16 Jul 2014 | CNY | 4.75 | 4.87 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 11,594,272 |
15 Jul 2014 | CNY | 4.74 | 4.79 | 4.69 | 4.74 | 4.74 | -0.04 (-0.84%) | 11,264,886 |
14 Jul 2014 | CNY | 4.69 | 4.82 | 4.68 | 4.78 | 4.78 | +0.1 (+2.14%) | 11,120,574 |
11 Jul 2014 | CNY | 4.65 | 4.72 | 4.63 | 4.68 | 4.68 | +0.05 (+1.08%) | 5,503,966 |
10 Jul 2014 | CNY | 4.63 | 4.66 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 4,338,549 |
9 Jul 2014 | CNY | 4.77 | 4.77 | 4.62 | 4.63 | 4.63 | -0.13 (-2.73%) | 7,758,582 |
8 Jul 2014 | CNY | 4.73 | 4.79 | 4.7 | 4.76 | 4.76 | +0.03 (+0.63%) | 5,977,547 |
7 Jul 2014 | CNY | 4.73 | 4.78 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 9,046,591 |
4 Jul 2014 | CNY | 4.76 | 4.77 | 4.66 | 4.72 | 4.72 | -0.08 (-1.67%) | 12,571,523 |
3 Jul 2014 | CNY | 4.64 | 4.93 | 4.61 | 4.8 | 4.8 | +0.21 (+4.58%) | 25,716,423 |
2 Jul 2014 | CNY | 4.61 | 4.61 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 5,137,384 |
1 Jul 2014 | CNY | 4.58 | 4.6 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 7,779,489 |