Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | CNY | 7.47 | 7.8 | 7.44 | 7.79 | 7.79 | +0.24 (+3.18%) | 13,324,524 |
29 Apr 2014 | CNY | 7.28 | 7.55 | 7.18 | 7.55 | 7.55 | +0.29 (+3.99%) | 9,139,456 |
28 Apr 2014 | CNY | 7.49 | 7.49 | 7.16 | 7.26 | 7.26 | -0.24 (-3.20%) | 7,453,819 |
25 Apr 2014 | CNY | 7.74 | 7.83 | 7.5 | 7.5 | 7.5 | -0.25 (-3.23%) | 8,062,044 |
24 Apr 2014 | CNY | 8.02 | 8.05 | 7.74 | 7.75 | 7.75 | -0.27 (-3.37%) | 8,423,153 |
23 Apr 2014 | CNY | 8 | 8.06 | 7.9 | 8.02 | 8.02 | +0.02 (+0.25%) | 4,474,376 |
22 Apr 2014 | CNY | 8.05 | 8.15 | 7.87 | 8 | 8 | -0.18 (-2.20%) | 11,746,022 |
21 Apr 2014 | CNY | 8.12 | 8.34 | 8.08 | 8.18 | 8.18 | +0.03 (+0.37%) | 9,908,996 |
18 Apr 2014 | CNY | 8.19 | 8.27 | 8.11 | 8.15 | 8.15 | -0.09 (-1.09%) | 6,634,583 |
17 Apr 2014 | CNY | 8.3 | 8.38 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 6,664,521 |
16 Apr 2014 | CNY | 8.13 | 8.35 | 8.07 | 8.3 | 8.3 | +0.16 (+1.97%) | 11,187,524 |
15 Apr 2014 | CNY | 8.29 | 8.33 | 8.04 | 8.14 | 8.14 | -0.15 (-1.81%) | 9,577,701 |
14 Apr 2014 | CNY | 8.16 | 8.36 | 8.15 | 8.29 | 8.29 | +0.11 (+1.34%) | 10,364,896 |
11 Apr 2014 | CNY | 8.21 | 8.3 | 8.12 | 8.18 | 8.18 | -0.05 (-0.61%) | 9,114,835 |
10 Apr 2014 | CNY | 8.18 | 8.36 | 8.08 | 8.23 | 8.23 | +0.08 (+0.98%) | 16,210,646 |
9 Apr 2014 | CNY | 7.98 | 8.18 | 7.98 | 8.15 | 8.15 | +0.17 (+2.13%) | 9,346,520 |
8 Apr 2014 | CNY | 7.93 | 8.08 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 10,433,280 |
4 Apr 2014 | CNY | 7.75 | 7.97 | 7.7 | 7.96 | 7.96 | +0.24 (+3.11%) | 9,951,577 |
3 Apr 2014 | CNY | 7.7 | 7.84 | 7.6 | 7.72 | 7.72 | -0.01 (-0.13%) | 6,252,716 |
2 Apr 2014 | CNY | 7.87 | 7.9 | 7.69 | 7.73 | 7.73 | -0.13 (-1.65%) | 9,372,568 |
1 Apr 2014 | CNY | 7.7 | 7.88 | 7.69 | 7.86 | 7.86 | +0.15 (+1.95%) | 5,454,403 |
31 Mar 2014 | CNY | 7.8 | 7.85 | 7.58 | 7.71 | 7.71 | -0.09 (-1.15%) | 7,095,670 |
28 Mar 2014 | CNY | 8.02 | 8.11 | 7.73 | 7.8 | 7.8 | -0.25 (-3.11%) | 13,300,940 |
27 Mar 2014 | CNY | 8.25 | 8.27 | 8.05 | 8.05 | 8.05 | -0.21 (-2.54%) | 9,839,994 |
26 Mar 2014 | CNY | 8.1 | 8.4 | 8.05 | 8.26 | 8.26 | +0.19 (+2.35%) | 17,278,686 |
25 Mar 2014 | CNY | 8.02 | 8.13 | 7.97 | 8.07 | 8.07 | +0.03 (+0.37%) | 11,944,294 |
24 Mar 2014 | CNY | 8.08 | 8.15 | 7.95 | 8.04 | 8.04 | -0.05 (-0.62%) | 11,352,509 |
21 Mar 2014 | CNY | 7.9 | 8.15 | 7.75 | 8.09 | 8.09 | +0.13 (+1.63%) | 15,403,550 |
20 Mar 2014 | CNY | 8.3 | 8.36 | 7.93 | 7.96 | 7.96 | -0.35 (-4.21%) | 18,312,880 |
19 Mar 2014 | CNY | 8.5 | 8.51 | 8.22 | 8.31 | 8.31 | -0.23 (-2.69%) | 19,270,465 |