Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 5.465 | 5.515 | 5.415 | 5.515 | 5.515 | +0.055 (+1.01%) | 5,257,920 |
3 Jul 2014 | CNY | 5.46 | 5.565 | 5.44 | 5.46 | 5.46 | -0.005 (-0.09%) | 7,211,120 |
2 Jul 2014 | CNY | 5.5 | 5.55 | 5.43 | 5.465 | 5.465 | -0.055 (-1.00%) | 4,511,060 |
1 Jul 2014 | CNY | 5.45 | 5.55 | 5.425 | 5.52 | 5.52 | +0.035 (+0.64%) | 7,385,944 |
30 Jun 2014 | CNY | 5.32 | 5.49 | 5.31 | 5.485 | 5.485 | +0.16 (+3.00%) | 8,460,304 |
27 Jun 2014 | CNY | 5.4 | 5.405 | 5.28 | 5.325 | 5.325 | -0.06 (-1.11%) | 6,172,518 |
26 Jun 2014 | CNY | 5.48 | 5.48 | 5.36 | 5.385 | 5.385 | -0.02 (-0.37%) | 5,881,674 |
25 Jun 2014 | CNY | 5.235 | 5.425 | 5.2 | 5.405 | 5.405 | +0.105 (+1.98%) | 7,597,560 |
24 Jun 2014 | CNY | 5.39 | 5.6 | 5.255 | 5.3 | 5.3 | +0.03 (+0.57%) | 9,051,834 |
23 Jun 2014 | CNY | 5.165 | 5.3 | 5.16 | 5.27 | 5.27 | +0.12 (+2.33%) | 3,175,010 |
20 Jun 2014 | CNY | 5.15 | 5.21 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,869,048 |
19 Jun 2014 | CNY | 5.23 | 5.305 | 5.105 | 5.14 | 5.14 | -0.09 (-1.72%) | 3,521,466 |
18 Jun 2014 | CNY | 5.295 | 5.31 | 5.23 | 5.23 | 5.23 | -0.065 (-1.23%) | 2,804,508 |
17 Jun 2014 | CNY | 5.305 | 5.325 | 5.255 | 5.295 | 5.295 | +0.01 (+0.19%) | 2,923,268 |
16 Jun 2014 | CNY | 5.25 | 5.31 | 5.25 | 5.285 | 5.285 | +0.04 (+0.76%) | 2,896,568 |
13 Jun 2014 | CNY | 5.225 | 5.255 | 5.185 | 5.245 | 5.245 | +0.03 (+0.58%) | 2,192,712 |
12 Jun 2014 | CNY | 5.26 | 5.28 | 5.205 | 5.215 | 5.215 | -0.045 (-0.86%) | 2,505,580 |
11 Jun 2014 | CNY | 5.145 | 5.285 | 5.145 | 5.26 | 5.26 | +0.095 (+1.84%) | 3,578,922 |
10 Jun 2014 | CNY | 5.11 | 5.175 | 5.11 | 5.165 | 5.165 | +0.03 (+0.58%) | 2,241,114 |
9 Jun 2014 | CNY | 5.105 | 5.155 | 5.095 | 5.135 | 5.135 | +0.015 (+0.29%) | 2,255,518 |
6 Jun 2014 | CNY | 5.125 | 5.175 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,933,830 |
5 Jun 2014 | CNY | 5.11 | 5.16 | 5.095 | 5.13 | 5.13 | +0.015 (+0.29%) | 3,027,490 |
4 Jun 2014 | CNY | 5.285 | 5.285 | 5.095 | 5.115 | 5.115 | -0.155 (-2.94%) | 3,986,450 |
3 Jun 2014 | CNY | 5.25 | 5.305 | 5.2 | 5.27 | 5.27 | +0.015 (+0.29%) | 3,136,268 |
30 May 2014 | CNY | 5.23 | 5.29 | 5.19 | 5.255 | 5.255 | +0.04 (+0.77%) | 2,660,896 |
29 May 2014 | CNY | 5.35 | 5.38 | 5.205 | 5.215 | 5.215 | -0.11 (-2.07%) | 4,009,464 |
28 May 2014 | CNY | 5.29 | 5.35 | 5.245 | 5.325 | 5.325 | +0.055 (+1.04%) | 4,304,194 |
27 May 2014 | CNY | 5.235 | 5.315 | 5.235 | 5.27 | 5.27 | +0.03 (+0.57%) | 2,981,644 |
26 May 2014 | CNY | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,783,384 |
23 May 2014 | CNY | 5.245 | 5.275 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 2,246,686 |