Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | CNY | 8.39 | 8.39 | 7.955 | 8.03 | 8.03 | -0.36 (-4.29%) | 4,779,326 |
1 Apr 2014 | CNY | 8.39 | 8.49 | 8.325 | 8.39 | 8.39 | +0.035 (+0.42%) | 2,037,318 |
31 Mar 2014 | CNY | 8.6 | 8.64 | 8.34 | 8.355 | 8.355 | -0.23 (-2.68%) | 1,919,564 |
28 Mar 2014 | CNY | 8.91 | 8.95 | 8.4 | 8.585 | 8.585 | -0.28 (-3.16%) | 2,538,472 |
27 Mar 2014 | CNY | 8.99 | 9.095 | 8.79 | 8.865 | 8.865 | -0.16 (-1.77%) | 2,932,338 |
26 Mar 2014 | CNY | 9.42 | 9.425 | 8.905 | 9.025 | 9.025 | -0.305 (-3.27%) | 4,366,908 |
25 Mar 2014 | CNY | 9.445 | 9.455 | 9.3 | 9.33 | 9.33 | -0.09 (-0.96%) | 1,688,742 |
24 Mar 2014 | CNY | 9.5 | 9.59 | 9.3 | 9.42 | 9.42 | -0.05 (-0.53%) | 2,284,728 |
21 Mar 2014 | CNY | 9.365 | 9.485 | 9.025 | 9.47 | 9.47 | +0.04 (+0.42%) | 3,737,048 |
20 Mar 2014 | CNY | 9.56 | 9.725 | 9.425 | 9.43 | 9.43 | -0.135 (-1.41%) | 3,392,514 |
19 Mar 2014 | CNY | 9.45 | 9.65 | 9.325 | 9.565 | 9.565 | +0.065 (+0.68%) | 3,684,382 |
18 Mar 2014 | CNY | 9.395 | 9.71 | 9.31 | 9.5 | 9.5 | +0.115 (+1.23%) | 6,207,132 |
17 Mar 2014 | CNY | 9.075 | 9.44 | 8.95 | 9.385 | 9.385 | +0.32 (+3.53%) | 5,105,994 |
14 Mar 2014 | CNY | 8.9 | 9.11 | 8.825 | 9.065 | 9.065 | +0.135 (+1.51%) | 2,154,124 |
13 Mar 2014 | CNY | 8.95 | 8.975 | 8.785 | 8.93 | 8.93 | +0.03 (+0.34%) | 2,834,262 |
12 Mar 2014 | CNY | 8.89 | 9.15 | 8.815 | 8.9 | 8.9 | -0.045 (-0.50%) | 4,017,886 |
11 Mar 2014 | CNY | 8.985 | 9.035 | 8.75 | 8.945 | 8.945 | -0.055 (-0.61%) | 2,045,404 |
10 Mar 2014 | CNY | 9.155 | 9.2 | 8.755 | 9 | 9 | -0.195 (-2.12%) | 2,856,762 |
7 Mar 2014 | CNY | 9.05 | 9.275 | 8.95 | 9.195 | 9.195 | +0.095 (+1.04%) | 4,001,870 |
6 Mar 2014 | CNY | 8.91 | 9.13 | 8.8 | 9.1 | 9.1 | +0.1 (+1.11%) | 3,404,522 |
5 Mar 2014 | CNY | 9.275 | 9.275 | 8.85 | 9 | 9 | -0.165 (-1.80%) | 6,248,638 |
4 Mar 2014 | CNY | 8.99 | 9.2 | 8.74 | 9.165 | 9.165 | +0.175 (+1.95%) | 5,320,504 |
3 Mar 2014 | CNY | 8.87 | 8.99 | 8.75 | 8.99 | 8.99 | +0.16 (+1.81%) | 2,765,856 |
28 Feb 2014 | CNY | 8.64 | 8.865 | 8.525 | 8.83 | 8.83 | +0.085 (+0.97%) | 1,594,734 |
27 Feb 2014 | CNY | 8.905 | 9.09 | 8.7 | 8.745 | 8.745 | -0.155 (-1.74%) | 2,703,562 |
26 Feb 2014 | CNY | 8.825 | 8.915 | 8.35 | 8.9 | 8.9 | +0.05 (+0.56%) | 2,739,972 |
25 Feb 2014 | CNY | 9.21 | 9.43 | 8.795 | 8.85 | 8.85 | -0.34 (-3.70%) | 6,462,856 |
24 Feb 2014 | CNY | 9.775 | 9.825 | 9.12 | 9.19 | 9.19 | -0.58 (-5.94%) | 6,992,142 |
21 Feb 2014 | CNY | 9.555 | 9.815 | 9.545 | 9.77 | 9.77 | +0.215 (+2.25%) | 3,332,234 |
20 Feb 2014 | CNY | 9.725 | 9.785 | 9.44 | 9.555 | 9.555 | -0.195 (-2%) | 4,682,716 |