Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 24.5 | 24.58 | 24.16 | 24.21 | 24.21 | -0.31 (-1.26%) | 1,612,339 |
3 Jul 2014 | CNY | 24.54 | 24.69 | 24.39 | 24.52 | 24.52 | -0.2 (-0.81%) | 1,754,104 |
2 Jul 2014 | CNY | 24.08 | 24.77 | 24.08 | 24.72 | 24.72 | +0.67 (+2.79%) | 2,924,101 |
1 Jul 2014 | CNY | 24.11 | 24.15 | 23.98 | 24.05 | 24.05 | -0.06 (-0.25%) | 1,135,987 |
30 Jun 2014 | CNY | 24 | 24.13 | 23.98 | 24.11 | 24.11 | +0.1 (+0.42%) | 1,582,772 |
27 Jun 2014 | CNY | 24.01 | 24.1 | 23.84 | 24.01 | 24.01 | -0.02 (-0.08%) | 1,191,955 |
26 Jun 2014 | CNY | 24.05 | 24.16 | 23.96 | 24.03 | 24.03 | +0.08 (+0.33%) | 955,095 |
25 Jun 2014 | CNY | 24.14 | 24.14 | 23.8 | 23.95 | 23.95 | -0.2 (-0.83%) | 849,996 |
24 Jun 2014 | CNY | 23.88 | 24.39 | 23.87 | 24.15 | 24.15 | +0.31 (+1.30%) | 1,344,596 |
23 Jun 2014 | CNY | 23.8 | 24.08 | 23.79 | 23.84 | 23.84 | +0.06 (+0.25%) | 1,038,600 |
20 Jun 2014 | CNY | 23.76 | 23.79 | 23.46 | 23.78 | 23.78 | +0.08 (+0.34%) | 1,160,318 |
19 Jun 2014 | CNY | 24.53 | 24.53 | 23.54 | 23.7 | 23.7 | -0.77 (-3.15%) | 2,627,529 |
18 Jun 2014 | CNY | 24.48 | 24.63 | 24.41 | 24.47 | 24.47 | -0.04 (-0.16%) | 1,118,808 |
17 Jun 2014 | CNY | 25.25 | 25.28 | 24.5 | 24.51 | 24.51 | -0.79 (-3.12%) | 2,784,889 |
16 Jun 2014 | CNY | 25.11 | 25.35 | 25.1 | 25.3 | 25.3 | +0.15 (+0.60%) | 1,317,411 |
13 Jun 2014 | CNY | 24.96 | 25.28 | 24.85 | 25.15 | 25.15 | +0.12 (+0.48%) | 1,403,271 |
12 Jun 2014 | CNY | 25.16 | 25.16 | 24.94 | 25.03 | 25.03 | -0.13 (-0.52%) | 926,119 |
11 Jun 2014 | CNY | 25.19 | 25.19 | 24.9 | 25.16 | 25.16 | 0.0 (0.0%) | 530,629 |
10 Jun 2014 | CNY | 24.97 | 25.27 | 24.84 | 25.16 | 25.16 | +0.33 (+1.33%) | 693,075 |
9 Jun 2014 | CNY | 24.79 | 25.22 | 24.79 | 24.83 | 24.83 | -0.1 (-0.40%) | 731,948 |
6 Jun 2014 | CNY | 25.3 | 25.41 | 24.8 | 24.93 | 24.93 | -0.37 (-1.46%) | 708,137 |
5 Jun 2014 | CNY | 24.89 | 25.34 | 24.81 | 25.3 | 25.3 | +0.4 (+1.61%) | 708,268 |
4 Jun 2014 | CNY | 25.21 | 25.24 | 24.88 | 24.9 | 24.9 | -0.32 (-1.27%) | 712,371 |
3 Jun 2014 | CNY | 25.26 | 25.42 | 25.06 | 25.22 | 25.22 | +0.01 (+0.04%) | 623,759 |
30 May 2014 | CNY | 25.26 | 25.54 | 25.08 | 25.21 | 25.21 | -0.15 (-0.59%) | 919,241 |
29 May 2014 | CNY | 26.02 | 26.07 | 25.3 | 25.36 | 25.36 | -0.61 (-2.35%) | 1,061,500 |
28 May 2014 | CNY | 25.81 | 26.03 | 25.71 | 25.97 | 25.97 | +0.17 (+0.66%) | 1,183,649 |
27 May 2014 | CNY | 25.79 | 26.1 | 25.61 | 25.8 | 25.8 | 0.0 (0.0%) | 969,764 |
26 May 2014 | CNY | 25.6 | 25.95 | 25.43 | 25.8 | 25.8 | +0.5 (+1.98%) | 1,200,449 |
23 May 2014 | CNY | 25.06 | 25.48 | 25.06 | 25.3 | 25.3 | +0.1 (+0.40%) | 589,322 |