Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | CNY | 4.52 | 4.56 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 5,469,362 |
2 Jul 2014 | CNY | 4.52 | 4.57 | 4.47 | 4.52 | 4.52 | -0.015 (-0.33%) | 4,594,138 |
1 Jul 2014 | CNY | 4.51 | 4.575 | 4.465 | 4.535 | 4.535 | +0.04 (+0.89%) | 5,645,562 |
30 Jun 2014 | CNY | 4.47 | 4.515 | 4.445 | 4.495 | 4.495 | 0.0 (0.0%) | 4,509,190 |
27 Jun 2014 | CNY | 4.52 | 4.55 | 4.47 | 4.495 | 4.495 | -0.035 (-0.77%) | 3,834,618 |
26 Jun 2014 | CNY | 4.48 | 4.58 | 4.435 | 4.53 | 4.53 | +0.08 (+1.80%) | 5,514,826 |
25 Jun 2014 | CNY | 4.505 | 4.53 | 4.41 | 4.45 | 4.45 | -0.11 (-2.41%) | 5,503,840 |
24 Jun 2014 | CNY | 4.325 | 4.63 | 4.305 | 4.56 | 4.56 | +0.225 (+5.19%) | 8,977,480 |
23 Jun 2014 | CNY | 4.325 | 4.39 | 4.305 | 4.335 | 4.335 | 0.0 (0.0%) | 3,765,290 |
20 Jun 2014 | CNY | 4.3 | 4.345 | 4.255 | 4.335 | 4.335 | +0.025 (+0.58%) | 4,366,328 |
19 Jun 2014 | CNY | 4.55 | 4.59 | 4.265 | 4.31 | 4.31 | -0.235 (-5.17%) | 7,119,928 |
18 Jun 2014 | CNY | 4.745 | 4.745 | 4.53 | 4.545 | 4.545 | -0.23 (-4.82%) | 9,908,956 |
17 Jun 2014 | CNY | 4.86 | 4.86 | 4.7 | 4.775 | 4.775 | -0.085 (-1.75%) | 6,484,184 |
16 Jun 2014 | CNY | 4.79 | 4.9 | 4.78 | 4.86 | 4.86 | +0.03 (+0.62%) | 12,818,370 |
13 Jun 2014 | CNY | 4.635 | 4.88 | 4.555 | 4.83 | 4.83 | +0.15 (+3.21%) | 15,061,620 |
12 Jun 2014 | CNY | 4.65 | 4.715 | 4.57 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,502,868 |
11 Jun 2014 | CNY | 4.73 | 4.74 | 4.625 | 4.67 | 4.67 | -0.085 (-1.79%) | 7,404,884 |
10 Jun 2014 | CNY | 4.595 | 4.825 | 4.52 | 4.755 | 4.755 | +0.165 (+3.59%) | 9,716,094 |
9 Jun 2014 | CNY | 4.65 | 4.69 | 4.555 | 4.59 | 4.59 | -0.085 (-1.82%) | 5,416,806 |
6 Jun 2014 | CNY | 4.745 | 4.8 | 4.575 | 4.675 | 4.675 | -0.08 (-1.68%) | 8,155,940 |
5 Jun 2014 | CNY | 4.65 | 4.765 | 4.645 | 4.755 | 4.755 | +0.055 (+1.17%) | 5,603,016 |
4 Jun 2014 | CNY | 4.9 | 4.95 | 4.66 | 4.7 | 4.7 | -0.205 (-4.18%) | 9,254,934 |
3 Jun 2014 | CNY | 4.85 | 4.945 | 4.78 | 4.905 | 4.905 | +0.07 (+1.45%) | 11,328,984 |
30 May 2014 | CNY | 4.74 | 4.84 | 4.685 | 4.835 | 4.835 | +0.07 (+1.47%) | 10,090,652 |
29 May 2014 | CNY | 4.93 | 4.975 | 4.75 | 4.765 | 4.765 | -0.17 (-3.44%) | 12,209,300 |
28 May 2014 | CNY | 4.84 | 4.97 | 4.835 | 4.935 | 4.935 | +0.03 (+0.61%) | 11,973,362 |
27 May 2014 | CNY | 5.05 | 5.055 | 4.865 | 4.905 | 4.905 | -0.185 (-3.63%) | 15,685,608 |
26 May 2014 | CNY | 4.99 | 5.125 | 4.905 | 5.09 | 5.09 | +0.08 (+1.60%) | 15,536,772 |
23 May 2014 | CNY | 5.05 | 5.06 | 4.87 | 5.01 | 5.01 | -0.065 (-1.28%) | 15,876,522 |
22 May 2014 | CNY | 5.045 | 5.25 | 5.03 | 5.075 | 5.075 | +0.005 (+0.10%) | 22,129,606 |