Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | CNY | 8.3 | 8.59 | 8.21 | 8.5 | 8.5 | +0.21 (+2.53%) | 5,023,936 |
26 Jun 2014 | CNY | 8.1 | 8.36 | 8.05 | 8.29 | 8.29 | +0.17 (+2.09%) | 3,723,021 |
25 Jun 2014 | CNY | 8.21 | 8.21 | 8.05 | 8.12 | 8.12 | -0.15 (-1.81%) | 2,175,182 |
24 Jun 2014 | CNY | 8.05 | 8.39 | 8 | 8.27 | 8.27 | +0.24 (+2.99%) | 3,998,072 |
23 Jun 2014 | CNY | 8.04 | 8.13 | 7.87 | 8.03 | 8.03 | -0.07 (-0.86%) | 3,221,464 |
20 Jun 2014 | CNY | 8.16 | 8.24 | 7.81 | 8.1 | 8.1 | -0.12 (-1.46%) | 3,219,305 |
19 Jun 2014 | CNY | 8.65 | 8.69 | 8 | 8.22 | 8.22 | -0.43 (-4.97%) | 4,585,876 |
18 Jun 2014 | CNY | 8.26 | 8.77 | 8.23 | 8.65 | 8.65 | +0.38 (+4.59%) | 8,788,928 |
17 Jun 2014 | CNY | 8.47 | 8.48 | 8.26 | 8.27 | 8.27 | -0.17 (-2.01%) | 2,734,282 |
16 Jun 2014 | CNY | 8.36 | 8.44 | 8.33 | 8.44 | 8.44 | +0.08 (+0.96%) | 3,483,961 |
13 Jun 2014 | CNY | 8.29 | 8.4 | 8.13 | 8.36 | 8.36 | +0.12 (+1.46%) | 3,807,483 |
12 Jun 2014 | CNY | 8.41 | 8.44 | 8.21 | 8.24 | 8.24 | -0.21 (-2.49%) | 4,563,440 |
11 Jun 2014 | CNY | 8.53 | 8.53 | 8.34 | 8.45 | 8.45 | -0.1 (-1.17%) | 4,040,265 |
10 Jun 2014 | CNY | 8.44 | 8.58 | 8.3 | 8.55 | 8.55 | +0.13 (+1.54%) | 4,957,413 |
9 Jun 2014 | CNY | 8.43 | 8.53 | 8.36 | 8.42 | 8.42 | -0.01 (-0.12%) | 4,314,984 |
6 Jun 2014 | CNY | 8.69 | 8.7 | 8.35 | 8.43 | 8.43 | -0.33 (-3.77%) | 6,920,390 |
5 Jun 2014 | CNY | 8.9 | 8.9 | 8.52 | 8.76 | 8.76 | -0.16 (-1.79%) | 10,300,451 |
4 Jun 2014 | CNY | 8.56 | 9.23 | 8.47 | 8.92 | 8.92 | +0.45 (+5.31%) | 18,714,273 |
3 Jun 2014 | CNY | 7.7 | 8.47 | 7.69 | 8.47 | 8.47 | +0.77 (+10.00%) | 12,391,987 |
30 May 2014 | CNY | 7.78 | 7.82 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 1,952,602 |
29 May 2014 | CNY | 7.76 | 7.82 | 7.66 | 7.7 | 7.7 | -0.09 (-1.16%) | 1,746,791 |
28 May 2014 | CNY | 7.73 | 7.84 | 7.7 | 7.79 | 7.79 | +0.04 (+0.52%) | 1,793,731 |
27 May 2014 | CNY | 7.79 | 7.81 | 7.67 | 7.75 | 7.75 | -0.04 (-0.51%) | 1,823,974 |
26 May 2014 | CNY | 7.65 | 7.79 | 7.63 | 7.79 | 7.79 | +0.15 (+1.96%) | 2,402,168 |
23 May 2014 | CNY | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | +0.09 (+1.19%) | 1,216,629 |
22 May 2014 | CNY | 7.64 | 7.72 | 7.55 | 7.55 | 7.55 | -0.1 (-1.31%) | 1,919,886 |
21 May 2014 | CNY | 7.53 | 7.68 | 7.51 | 7.65 | 7.65 | +0.07 (+0.92%) | 1,649,250 |
20 May 2014 | CNY | 7.52 | 7.67 | 7.52 | 7.58 | 7.58 | +0.07 (+0.93%) | 1,566,448 |
19 May 2014 | CNY | 7.61 | 7.61 | 7.43 | 7.51 | 7.51 | -0.11 (-1.44%) | 1,396,867 |
16 May 2014 | CNY | 7.54 | 7.64 | 7.48 | 7.62 | 7.62 | +0.04 (+0.53%) | 1,479,227 |