Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 4.69 | 4.8 | 4.66 | 4.67 | 4.67 | +0.01 (+0.21%) | 9,137,085 |
3 Jul 2014 | CNY | 4.6 | 4.69 | 4.56 | 4.66 | 4.66 | +0.06 (+1.30%) | 5,850,296 |
2 Jul 2014 | CNY | 4.6 | 4.61 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 4,578,456 |
1 Jul 2014 | CNY | 4.59 | 4.63 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 4,417,730 |
30 Jun 2014 | CNY | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 3,690,925 |
27 Jun 2014 | CNY | 4.51 | 4.58 | 4.42 | 4.54 | 4.54 | +0.03 (+0.67%) | 4,279,407 |
26 Jun 2014 | CNY | 4.46 | 4.53 | 4.46 | 4.51 | 4.51 | +0.07 (+1.58%) | 2,507,009 |
25 Jun 2014 | CNY | 4.47 | 4.48 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,339,642 |
24 Jun 2014 | CNY | 4.4 | 4.47 | 4.38 | 4.47 | 4.47 | +0.08 (+1.82%) | 2,109,257 |
23 Jun 2014 | CNY | 4.36 | 4.43 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 2,019,701 |
20 Jun 2014 | CNY | 4.36 | 4.38 | 4.31 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,169,580 |
19 Jun 2014 | CNY | 4.48 | 4.54 | 4.32 | 4.35 | 4.35 | -0.14 (-3.12%) | 3,563,675 |
18 Jun 2014 | CNY | 4.57 | 4.59 | 4.46 | 4.49 | 4.49 | -0.08 (-1.75%) | 3,760,522 |
17 Jun 2014 | CNY | 4.58 | 4.64 | 4.56 | 4.57 | 4.57 | -0.01 (-0.22%) | 4,347,754 |
16 Jun 2014 | CNY | 4.57 | 4.62 | 4.56 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,364,813 |
13 Jun 2014 | CNY | 4.49 | 4.59 | 4.47 | 4.56 | 4.56 | +0.07 (+1.56%) | 3,553,675 |
12 Jun 2014 | CNY | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 2,963,131 |
11 Jun 2014 | CNY | 4.53 | 4.58 | 4.51 | 4.55 | 4.55 | +0.02 (+0.44%) | 2,565,578 |
10 Jun 2014 | CNY | 4.45 | 4.53 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 2,320,052 |
9 Jun 2014 | CNY | 4.48 | 4.51 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 1,936,820 |
6 Jun 2014 | CNY | 4.51 | 4.53 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 1,578,008 |
5 Jun 2014 | CNY | 4.47 | 4.51 | 4.43 | 4.51 | 4.51 | +0.06 (+1.35%) | 2,183,570 |
4 Jun 2014 | CNY | 4.48 | 4.5 | 4.41 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,161,257 |
3 Jun 2014 | CNY | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 2,750,176 |
30 May 2014 | CNY | 4.51 | 4.53 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 3,164,870 |
29 May 2014 | CNY | 4.62 | 4.63 | 4.5 | 4.5 | 4.5 | -0.12 (-2.60%) | 2,808,817 |
28 May 2014 | CNY | 4.58 | 4.64 | 4.56 | 4.62 | 4.62 | +0.05 (+1.09%) | 4,237,093 |
27 May 2014 | CNY | 4.6 | 4.63 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 2,479,166 |
26 May 2014 | CNY | 4.58 | 4.64 | 4.57 | 4.6 | 4.6 | +0.03 (+0.66%) | 3,156,047 |
23 May 2014 | CNY | 4.5 | 4.58 | 4.48 | 4.57 | 4.57 | +0.07 (+1.56%) | 2,597,666 |