Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2014 | CNY | 4.68 | 4.78 | 4.67 | 4.75 | 4.75 | +0.04 (+0.85%) | 5,368,892 |
4 Apr 2014 | CNY | 4.63 | 4.72 | 4.61 | 4.71 | 4.71 | +0.06 (+1.29%) | 3,921,690 |
3 Apr 2014 | CNY | 4.67 | 4.71 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 4,985,823 |
2 Apr 2014 | CNY | 4.75 | 4.78 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 4,671,158 |
1 Apr 2014 | CNY | 4.64 | 4.74 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 4,015,062 |
31 Mar 2014 | CNY | 4.7 | 4.75 | 4.62 | 4.64 | 4.64 | -0.06 (-1.28%) | 4,477,893 |
28 Mar 2014 | CNY | 4.92 | 4.94 | 4.63 | 4.7 | 4.7 | -0.21 (-4.28%) | 11,007,230 |
27 Mar 2014 | CNY | 5.03 | 5.06 | 4.91 | 4.91 | 4.91 | -0.16 (-3.16%) | 8,860,529 |
26 Mar 2014 | CNY | 5.03 | 5.09 | 4.93 | 5.07 | 5.07 | +0.04 (+0.80%) | 9,506,149 |
25 Mar 2014 | CNY | 5.11 | 5.18 | 4.95 | 5.03 | 5.03 | -0.11 (-2.14%) | 11,815,561 |
24 Mar 2014 | CNY | 5.12 | 5.28 | 5.05 | 5.14 | 5.14 | -0.03 (-0.58%) | 16,329,598 |
21 Mar 2014 | CNY | 4.78 | 5.25 | 4.71 | 5.17 | 5.17 | +0.32 (+6.60%) | 18,500,657 |
20 Mar 2014 | CNY | 4.93 | 5.13 | 4.83 | 4.85 | 4.85 | -0.14 (-2.81%) | 15,178,307 |
19 Mar 2014 | CNY | 4.71 | 5.09 | 4.65 | 4.99 | 4.99 | +0.27 (+5.72%) | 21,796,106 |
18 Mar 2014 | CNY | 4.82 | 4.83 | 4.7 | 4.72 | 4.72 | -0.11 (-2.28%) | 9,915,932 |
17 Mar 2014 | CNY | 4.56 | 4.84 | 4.56 | 4.83 | 4.83 | +0.2 (+4.32%) | 10,683,321 |
14 Mar 2014 | CNY | 4.68 | 4.69 | 4.57 | 4.63 | 4.63 | -0.1 (-2.11%) | 11,410,364 |
13 Mar 2014 | CNY | 4.76 | 4.83 | 4.71 | 4.73 | 4.73 | -0.05 (-1.05%) | 9,554,606 |
12 Mar 2014 | CNY | 4.9 | 5.02 | 4.65 | 4.78 | 4.78 | -0.22 (-4.40%) | 19,831,072 |
11 Mar 2014 | CNY | 4.85 | 5.17 | 4.82 | 5 | 5 | 0.0 (0.0%) | 23,365,396 |
10 Mar 2014 | CNY | 4.86 | 5.3 | 4.72 | 5 | 5 | +0.11 (+2.25%) | 34,071,445 |
7 Mar 2014 | CNY | 4.58 | 4.93 | 4.56 | 4.89 | 4.89 | +0.27 (+5.84%) | 26,093,459 |
6 Mar 2014 | CNY | 4.52 | 4.65 | 4.42 | 4.62 | 4.62 | +0.07 (+1.54%) | 10,362,349 |
5 Mar 2014 | CNY | 4.66 | 4.77 | 4.54 | 4.55 | 4.55 | -0.14 (-2.99%) | 11,479,191 |
4 Mar 2014 | CNY | 4.58 | 4.69 | 4.52 | 4.69 | 4.69 | +0.04 (+0.86%) | 12,977,483 |
3 Mar 2014 | CNY | 4.44 | 4.79 | 4.41 | 4.65 | 4.65 | +0.18 (+4.03%) | 21,999,813 |
28 Feb 2014 | CNY | 4.27 | 4.47 | 4.14 | 4.47 | 4.47 | +0.17 (+3.95%) | 14,018,253 |
27 Feb 2014 | CNY | 4.37 | 4.5 | 4.29 | 4.3 | 4.3 | +0.04 (+0.94%) | 16,394,131 |
26 Feb 2014 | CNY | 4.11 | 4.27 | 4.07 | 4.26 | 4.26 | +0.14 (+3.40%) | 8,667,395 |
25 Feb 2014 | CNY | 4.27 | 4.29 | 4.06 | 4.12 | 4.12 | -0.14 (-3.29%) | 5,327,285 |