Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 5.18 | 5.23 | 5.08 | 5.17 | 5.17 | +0.01 (+0.19%) | 30,184,796 |
26 Sep 2014 | CNY | 5.08 | 5.42 | 5.08 | 5.16 | 5.16 | +0.1 (+1.98%) | 45,676,777 |
25 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
24 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
23 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
22 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
19 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
18 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
17 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
16 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
15 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
12 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
11 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
10 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
9 Sep 2014 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
5 Sep 2014 | CNY | 5.06 | 5.13 | 5 | 5.06 | 5.06 | +0.02 (+0.40%) | 19,884,181 |
4 Sep 2014 | CNY | 5.06 | 5.07 | 4.97 | 5.04 | 5.04 | -0.05 (-0.98%) | 18,665,967 |
3 Sep 2014 | CNY | 5.15 | 5.23 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 28,252,588 |
2 Sep 2014 | CNY | 4.93 | 5.16 | 4.91 | 5.13 | 5.13 | +0.2 (+4.06%) | 36,159,353 |
1 Sep 2014 | CNY | 4.77 | 4.95 | 4.74 | 4.93 | 4.93 | +0.14 (+2.92%) | 17,926,698 |
29 Aug 2014 | CNY | 4.77 | 4.81 | 4.64 | 4.79 | 4.79 | 0.0 (0.0%) | 10,880,595 |
28 Aug 2014 | CNY | 4.74 | 4.87 | 4.73 | 4.79 | 4.79 | +0.04 (+0.84%) | 12,691,386 |
27 Aug 2014 | CNY | 4.8 | 4.81 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 8,913,154 |
26 Aug 2014 | CNY | 4.86 | 4.88 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 15,228,829 |
25 Aug 2014 | CNY | 4.94 | 4.98 | 4.84 | 4.84 | 4.84 | -0.14 (-2.81%) | 19,497,658 |
22 Aug 2014 | CNY | 4.99 | 5.06 | 4.81 | 4.98 | 4.98 | -0.1 (-1.97%) | 29,578,548 |
21 Aug 2014 | CNY | 5.09 | 5.25 | 5.05 | 5.08 | 5.08 | +0.15 (+3.04%) | 54,357,278 |
20 Aug 2014 | CNY | 5.01 | 5.02 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 16,138,577 |
19 Aug 2014 | CNY | 4.97 | 5.01 | 4.91 | 5 | 5 | +0.02 (+0.40%) | 20,644,394 |
18 Aug 2014 | CNY | 4.9 | 5.02 | 4.87 | 4.98 | 4.98 | +0.1 (+2.05%) | 24,595,902 |