Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2014 | CNY | 5.68 | 5.69 | 5.38 | 5.44 | 5.44 | -0.15 (-2.68%) | 17,643,183 |
7 May 2014 | CNY | 5.8 | 5.8 | 5.4 | 5.59 | 5.59 | -0.28 (-4.77%) | 24,133,986 |
6 May 2014 | CNY | 5.98 | 6 | 5.63 | 5.87 | 5.87 | +0.25 (+4.45%) | 20,254,098 |
5 May 2014 | CNY | 5.23 | 5.86 | 5.14 | 5.62 | 5.62 | +0.28 (+5.24%) | 25,674,795 |
30 Apr 2014 | CNY | 4.85 | 5.34 | 4.82 | 5.34 | 5.34 | +0.49 (+10.10%) | 24,626,931 |
29 Apr 2014 | CNY | 4.55 | 4.9 | 4.55 | 4.85 | 4.85 | +0.08 (+1.68%) | 12,488,113 |
28 Apr 2014 | CNY | 5.26 | 5.34 | 4.76 | 4.77 | 4.77 | -0.52 (-9.83%) | 23,815,169 |
25 Apr 2014 | CNY | 5.22 | 5.53 | 5.18 | 5.29 | 5.29 | +0.12 (+2.32%) | 17,337,607 |
24 Apr 2014 | CNY | 5.41 | 5.56 | 5.16 | 5.17 | 5.17 | -0.42 (-7.51%) | 20,858,957 |
23 Apr 2014 | CNY | 5.46 | 5.6 | 5.23 | 5.59 | 5.59 | +0.24 (+4.49%) | 26,869,174 |
22 Apr 2014 | CNY | 4.85 | 5.35 | 4.75 | 5.35 | 5.35 | +0.49 (+10.08%) | 34,732,090 |
21 Apr 2014 | CNY | 4.63 | 4.98 | 4.62 | 4.86 | 4.86 | +0.16 (+3.40%) | 14,936,665 |
18 Apr 2014 | CNY | 4.58 | 4.76 | 4.56 | 4.7 | 4.7 | +0.07 (+1.51%) | 7,155,986 |
17 Apr 2014 | CNY | 4.61 | 4.66 | 4.49 | 4.63 | 4.63 | +0.01 (+0.22%) | 7,439,284 |
16 Apr 2014 | CNY | 4.56 | 4.84 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 8,956,549 |
15 Apr 2014 | CNY | 4.56 | 4.6 | 4.45 | 4.6 | 4.6 | -0.02 (-0.43%) | 10,416,680 |
14 Apr 2014 | CNY | 4.54 | 4.62 | 4.48 | 4.62 | 4.62 | +0.03 (+0.65%) | 8,174,012 |
11 Apr 2014 | CNY | 4.49 | 4.68 | 4.39 | 4.59 | 4.59 | +0.1 (+2.23%) | 12,506,168 |
10 Apr 2014 | CNY | 4.54 | 4.65 | 4.39 | 4.49 | 4.49 | -0.06 (-1.32%) | 15,424,369 |
9 Apr 2014 | CNY | 4.66 | 4.79 | 4.46 | 4.55 | 4.55 | -0.19 (-4.01%) | 15,037,036 |
8 Apr 2014 | CNY | 4.65 | 4.85 | 4.52 | 4.74 | 4.74 | +0.05 (+1.07%) | 11,025,616 |
4 Apr 2014 | CNY | 4.58 | 4.89 | 4.53 | 4.69 | 4.69 | +0.02 (+0.43%) | 16,804,570 |
3 Apr 2014 | CNY | 4.4 | 4.8 | 4.34 | 4.67 | 4.67 | +0.25 (+5.66%) | 18,060,416 |
2 Apr 2014 | CNY | 4.4 | 4.49 | 4.35 | 4.42 | 4.42 | -0.04 (-0.90%) | 9,585,424 |
1 Apr 2014 | CNY | 4.51 | 4.57 | 4.33 | 4.46 | 4.46 | -0.16 (-3.46%) | 14,701,698 |
31 Mar 2014 | CNY | 4.27 | 4.66 | 4.27 | 4.62 | 4.62 | +0.38 (+8.96%) | 25,981,267 |
28 Mar 2014 | CNY | 4.33 | 4.46 | 4.23 | 4.24 | 4.24 | -0.14 (-3.20%) | 8,823,045 |
27 Mar 2014 | CNY | 4.5 | 4.53 | 4.38 | 4.38 | 4.38 | -0.18 (-3.95%) | 9,354,822 |
26 Mar 2014 | CNY | 4.56 | 4.62 | 4.45 | 4.56 | 4.56 | -0.09 (-1.94%) | 11,721,669 |
25 Mar 2014 | CNY | 4.46 | 4.8 | 4.35 | 4.65 | 4.65 | +0.13 (+2.88%) | 21,871,512 |