Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2014 | CNY | 9 | 9.57 | 9 | 9.57 | 9.57 | +0.87 (+10.00%) | 20,821,878 |
20 Jun 2014 | CNY | 7.99 | 8.7 | 7.92 | 8.7 | 8.7 | +0.79 (+9.99%) | 15,962,262 |
19 Jun 2014 | CNY | 8.28 | 8.28 | 7.84 | 7.91 | 7.91 | -0.36 (-4.35%) | 4,108,505 |
18 Jun 2014 | CNY | 8.07 | 8.3 | 7.85 | 8.27 | 8.27 | +0.24 (+2.99%) | 6,469,681 |
17 Jun 2014 | CNY | 8.11 | 8.34 | 8.03 | 8.03 | 8.03 | -0.07 (-0.86%) | 5,081,116 |
16 Jun 2014 | CNY | 8.06 | 8.18 | 8.04 | 8.1 | 8.1 | -0.04 (-0.49%) | 3,729,392 |
13 Jun 2014 | CNY | 8.1 | 8.26 | 8.04 | 8.14 | 8.14 | -0.08 (-0.97%) | 8,251,958 |
12 Jun 2014 | CNY | 7.85 | 8.54 | 7.83 | 8.22 | 8.22 | +0.23 (+2.88%) | 11,608,725 |
11 Jun 2014 | CNY | 7.8 | 8.3 | 7.66 | 7.99 | 7.99 | +0.37 (+4.86%) | 10,240,741 |
10 Jun 2014 | CNY | 6.96 | 7.62 | 6.9 | 7.62 | 7.62 | +0.69 (+9.96%) | 4,200,186 |
9 Jun 2014 | CNY | 7.24 | 7.3 | 6.81 | 6.93 | 6.93 | -0.37 (-5.07%) | 3,245,988 |
10 Mar 2014 | CNY | 7.7 | 7.77 | 7.27 | 7.3 | 7.3 | -0.59 (-7.48%) | 3,347,609 |
7 Mar 2014 | CNY | 7.62 | 8.15 | 7.62 | 7.89 | 7.89 | +0.22 (+2.87%) | 5,172,050 |
6 Mar 2014 | CNY | 7.78 | 7.78 | 7.58 | 7.67 | 7.67 | -0.09 (-1.16%) | 1,553,613 |
5 Mar 2014 | CNY | 7.83 | 7.96 | 7.68 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,720,799 |
4 Mar 2014 | CNY | 7.7 | 7.96 | 7.58 | 7.81 | 7.81 | +0.07 (+0.90%) | 3,237,008 |
3 Mar 2014 | CNY | 7.55 | 7.89 | 7.55 | 7.74 | 7.74 | +0.04 (+0.52%) | 2,494,288 |
28 Feb 2014 | CNY | 7.3 | 8 | 7.22 | 7.7 | 7.7 | +0.4 (+5.48%) | 2,627,007 |
27 Feb 2014 | CNY | 7.39 | 7.43 | 7.28 | 7.3 | 7.3 | -0.06 (-0.82%) | 1,859,717 |
26 Feb 2014 | CNY | 7.24 | 7.39 | 7.17 | 7.36 | 7.36 | +0.15 (+2.08%) | 1,461,984 |
25 Feb 2014 | CNY | 7.56 | 7.65 | 7.15 | 7.21 | 7.21 | -0.36 (-4.76%) | 2,188,799 |
24 Feb 2014 | CNY | 7.74 | 7.74 | 7.47 | 7.57 | 7.57 | -0.21 (-2.70%) | 2,945,887 |
21 Feb 2014 | CNY | 7.92 | 7.98 | 7.72 | 7.78 | 7.78 | -0.23 (-2.87%) | 3,777,475 |
20 Feb 2014 | CNY | 7.95 | 8.3 | 7.89 | 8.01 | 8.01 | +0.06 (+0.75%) | 6,321,936 |
19 Feb 2014 | CNY | 7.99 | 8.04 | 7.85 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,956,041 |
18 Feb 2014 | CNY | 8.1 | 8.1 | 7.87 | 7.97 | 7.97 | -0.12 (-1.48%) | 3,039,991 |
17 Feb 2014 | CNY | 8.05 | 8.13 | 7.94 | 8.09 | 8.09 | +0.02 (+0.25%) | 4,337,842 |
14 Feb 2014 | CNY | 7.77 | 8.19 | 7.67 | 8.07 | 8.07 | +0.24 (+3.07%) | 4,857,784 |
13 Feb 2014 | CNY | 7.97 | 8.15 | 7.83 | 7.83 | 7.83 | -0.14 (-1.76%) | 4,087,090 |
12 Feb 2014 | CNY | 8 | 8.01 | 7.86 | 7.97 | 7.97 | -0.08 (-0.99%) | 3,123,564 |