Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | CNY | 5 | 5.15 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 20,480,411 |
6 Aug 2014 | CNY | 4.73 | 5.2 | 4.71 | 5.1 | 5.1 | +0.37 (+7.82%) | 27,359,982 |
5 Aug 2014 | CNY | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 4,472,005 |
4 Aug 2014 | CNY | 4.7 | 4.8 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 4,961,719 |
1 Aug 2014 | CNY | 4.76 | 4.77 | 4.65 | 4.7 | 4.7 | -0.07 (-1.47%) | 7,370,166 |
31 Jul 2014 | CNY | 4.76 | 4.85 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 7,222,303 |
30 Jul 2014 | CNY | 4.76 | 4.77 | 4.66 | 4.76 | 4.76 | +0.02 (+0.42%) | 10,629,619 |
29 Jul 2014 | CNY | 4.65 | 4.78 | 4.62 | 4.74 | 4.74 | +0.1 (+2.16%) | 9,075,522 |
28 Jul 2014 | CNY | 4.53 | 4.7 | 4.53 | 4.64 | 4.64 | +0.13 (+2.88%) | 10,343,302 |
25 Jul 2014 | CNY | 4.46 | 4.55 | 4.35 | 4.51 | 4.51 | +0.03 (+0.67%) | 10,027,485 |
24 Jul 2014 | CNY | 4.61 | 4.66 | 4.44 | 4.48 | 4.48 | -0.15 (-3.24%) | 13,719,704 |
23 Jul 2014 | CNY | 4.65 | 4.71 | 4.59 | 4.63 | 4.63 | -0.03 (-0.64%) | 7,294,247 |
22 Jul 2014 | CNY | 4.57 | 4.73 | 4.56 | 4.66 | 4.66 | +0.06 (+1.30%) | 6,152,357 |
21 Jul 2014 | CNY | 4.67 | 4.76 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 7,498,115 |
18 Jul 2014 | CNY | 4.68 | 4.81 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 10,488,030 |
17 Jul 2014 | CNY | 4.71 | 4.85 | 4.64 | 4.71 | 4.71 | -0.04 (-0.84%) | 12,055,360 |
16 Jul 2014 | CNY | 4.67 | 4.84 | 4.58 | 4.75 | 4.75 | +0.02 (+0.42%) | 23,628,400 |
15 Jul 2014 | CNY | 4.37 | 4.84 | 4.33 | 4.73 | 4.73 | +0.33 (+7.50%) | 50,295,533 |
14 Jul 2014 | CNY | 4.36 | 4.42 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 7,318,266 |
11 Jul 2014 | CNY | 4.3 | 4.41 | 4.3 | 4.36 | 4.36 | +0.05 (+1.16%) | 5,402,761 |
10 Jul 2014 | CNY | 4.3 | 4.39 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 4,954,957 |
9 Jul 2014 | CNY | 4.4 | 4.45 | 4.28 | 4.34 | 4.34 | -0.06 (-1.36%) | 7,849,692 |
8 Jul 2014 | CNY | 4.3 | 4.41 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 8,011,282 |
7 Jul 2014 | CNY | 4.4 | 4.41 | 4.28 | 4.3 | 4.3 | -0.11 (-2.49%) | 6,992,192 |
4 Jul 2014 | CNY | 4.38 | 4.45 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,844,645 |
3 Jul 2014 | CNY | 4.39 | 4.48 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 8,211,744 |
2 Jul 2014 | CNY | 4.31 | 4.49 | 4.28 | 4.41 | 4.41 | +0.1 (+2.32%) | 13,290,195 |
1 Jul 2014 | CNY | 4.22 | 4.32 | 4.19 | 4.31 | 4.31 | +0.09 (+2.13%) | 7,267,891 |
30 Jun 2014 | CNY | 4.25 | 4.34 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 7,268,922 |
27 Jun 2014 | CNY | 4.17 | 4.32 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 6,915,790 |