Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2014 | CNY | 4.61 | 4.72 | 4.58 | 4.67 | 4.67 | +0.06 (+1.30%) | 5,680,752 |
15 May 2014 | CNY | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -0.15 (-3.15%) | 6,840,412 |
14 May 2014 | CNY | 4.86 | 4.89 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 11,206,391 |
13 May 2014 | CNY | 4.68 | 4.8 | 4.64 | 4.76 | 4.76 | +0.05 (+1.06%) | 7,132,541 |
12 May 2014 | CNY | 4.67 | 4.73 | 4.52 | 4.71 | 4.71 | +0.09 (+1.95%) | 8,577,730 |
9 May 2014 | CNY | 4.68 | 4.73 | 4.58 | 4.62 | 4.62 | -0.09 (-1.91%) | 4,643,746 |
8 May 2014 | CNY | 4.55 | 4.72 | 4.53 | 4.71 | 4.71 | +0.14 (+3.06%) | 13,166,372 |
7 May 2014 | CNY | 4.8 | 4.81 | 4.56 | 4.57 | 4.57 | -0.25 (-5.19%) | 16,810,234 |
6 May 2014 | CNY | 4.79 | 4.83 | 4.74 | 4.82 | 4.82 | +0.01 (+0.21%) | 7,891,885 |
5 May 2014 | CNY | 4.85 | 4.95 | 4.75 | 4.81 | 4.81 | -0.04 (-0.82%) | 9,813,540 |
30 Apr 2014 | CNY | 4.95 | 4.96 | 4.78 | 4.85 | 4.85 | -0.04 (-0.82%) | 10,413,739 |
29 Apr 2014 | CNY | 4.85 | 4.94 | 4.82 | 4.89 | 4.89 | +0.03 (+0.62%) | 6,433,983 |
28 Apr 2014 | CNY | 4.92 | 4.93 | 4.7 | 4.86 | 4.86 | -0.07 (-1.42%) | 14,577,371 |
25 Apr 2014 | CNY | 5.15 | 5.2 | 4.92 | 4.93 | 4.93 | -0.12 (-2.38%) | 16,092,847 |
24 Apr 2014 | CNY | 5.05 | 5.19 | 4.99 | 5.05 | 5.05 | 0.0 (0.0%) | 15,774,083 |
23 Apr 2014 | CNY | 4.98 | 5.11 | 4.94 | 5.05 | 5.05 | +0.03 (+0.60%) | 14,451,819 |
22 Apr 2014 | CNY | 4.96 | 5.04 | 4.87 | 5.02 | 5.02 | +0.05 (+1.01%) | 15,375,962 |
21 Apr 2014 | CNY | 5.1 | 5.13 | 4.89 | 4.97 | 4.97 | -0.16 (-3.12%) | 25,905,070 |
18 Apr 2014 | CNY | 5.11 | 5.2 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 14,656,721 |
17 Apr 2014 | CNY | 5.22 | 5.22 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 17,265,434 |
16 Apr 2014 | CNY | 5.1 | 5.26 | 5.09 | 5.18 | 5.18 | +0.04 (+0.78%) | 22,306,169 |
15 Apr 2014 | CNY | 5.18 | 5.22 | 5.06 | 5.14 | 5.14 | -0.06 (-1.15%) | 19,196,836 |
14 Apr 2014 | CNY | 5.12 | 5.22 | 5.06 | 5.2 | 5.2 | +0.07 (+1.36%) | 27,152,998 |
11 Apr 2014 | CNY | 5.14 | 5.27 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 41,021,450 |
10 Apr 2014 | CNY | 5.12 | 5.2 | 5.04 | 5.18 | 5.18 | +0.08 (+1.57%) | 40,531,895 |
9 Apr 2014 | CNY | 5.25 | 5.25 | 5.01 | 5.1 | 5.1 | -0.12 (-2.30%) | 35,961,749 |
8 Apr 2014 | CNY | 5.18 | 5.24 | 5.11 | 5.22 | 5.22 | +0.02 (+0.38%) | 27,490,417 |
4 Apr 2014 | CNY | 5.1 | 5.28 | 5.04 | 5.2 | 5.2 | +0.02 (+0.39%) | 36,086,746 |
3 Apr 2014 | CNY | 5.38 | 5.43 | 5.18 | 5.18 | 5.18 | -0.29 (-5.30%) | 51,120,144 |
2 Apr 2014 | CNY | 5.34 | 5.76 | 5.29 | 5.47 | 5.47 | +0.08 (+1.48%) | 89,228,984 |