Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 4.3 | 4.3 | 4.13 | 4.18 | 4.18 | -0.23 (-5.22%) | 24,013,617 |
3 Jul 2014 | CNY | 4.58 | 4.58 | 4.28 | 4.41 | 4.41 | +0.16 (+3.76%) | 50,646,284 |
2 Jul 2014 | CNY | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.39 (+10.10%) | 9,506,057 |
1 Jul 2014 | CNY | 3.81 | 3.89 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 4,535,023 |
30 Jun 2014 | CNY | 3.81 | 3.87 | 3.79 | 3.83 | 3.83 | 0.0 (0.0%) | 5,278,804 |
27 Jun 2014 | CNY | 3.78 | 3.89 | 3.75 | 3.83 | 3.83 | +0.06 (+1.59%) | 6,511,593 |
26 Jun 2014 | CNY | 3.72 | 3.78 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 3,189,843 |
25 Jun 2014 | CNY | 3.77 | 3.77 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 3,431,565 |
24 Jun 2014 | CNY | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,897,985 |
23 Jun 2014 | CNY | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 2,595,607 |
20 Jun 2014 | CNY | 3.79 | 3.79 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 3,791,978 |
19 Jun 2014 | CNY | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -0.16 (-4.08%) | 7,232,696 |
18 Jun 2014 | CNY | 3.83 | 3.97 | 3.82 | 3.92 | 3.92 | +0.09 (+2.35%) | 15,856,440 |
17 Jun 2014 | CNY | 3.82 | 3.86 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 2,821,305 |
16 Jun 2014 | CNY | 3.84 | 3.84 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 2,230,464 |
13 Jun 2014 | CNY | 3.81 | 3.84 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,377,574 |
12 Jun 2014 | CNY | 3.8 | 3.84 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 3,575,501 |
11 Jun 2014 | CNY | 3.82 | 3.83 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,857,328 |
10 Jun 2014 | CNY | 3.8 | 3.83 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,968,199 |
9 Jun 2014 | CNY | 3.8 | 3.84 | 3.79 | 3.79 | 3.79 | -0.02 (-0.52%) | 3,358,054 |
6 Jun 2014 | CNY | 3.87 | 3.87 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,507,125 |
5 Jun 2014 | CNY | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 2,345,577 |
4 Jun 2014 | CNY | 3.84 | 3.87 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 2,547,000 |
3 Jun 2014 | CNY | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 4,723,883 |
30 May 2014 | CNY | 3.92 | 3.95 | 3.83 | 3.88 | 3.88 | -0.11 (-2.76%) | 8,987,316 |
29 May 2014 | CNY | 3.85 | 4.08 | 3.79 | 3.99 | 3.99 | +0.15 (+3.91%) | 10,909,348 |
28 May 2014 | CNY | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 3,090,401 |
27 May 2014 | CNY | 3.82 | 3.85 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 3,618,744 |
26 May 2014 | CNY | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 2,633,670 |
23 May 2014 | CNY | 3.78 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 1,827,211 |