Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2014 | CNY | 4.635 | 4.65 | 4.57 | 4.62 | 4.62 | -0.015 (-0.32%) | 2,836,730 |
29 May 2014 | CNY | 4.7 | 4.71 | 4.6 | 4.635 | 4.635 | -0.065 (-1.38%) | 3,447,756 |
28 May 2014 | CNY | 4.675 | 4.71 | 4.64 | 4.7 | 4.7 | +0.015 (+0.32%) | 3,599,362 |
27 May 2014 | CNY | 4.755 | 4.8 | 4.675 | 4.685 | 4.685 | -0.095 (-1.99%) | 3,382,980 |
26 May 2014 | CNY | 4.715 | 4.795 | 4.69 | 4.78 | 4.78 | +0.01 (+0.21%) | 4,195,364 |
23 May 2014 | CNY | 4.8 | 4.86 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 8,336,758 |
22 May 2014 | CNY | 4.95 | 5.09 | 4.83 | 4.86 | 4.86 | +0.15 (+3.18%) | 16,632,708 |
21 May 2014 | CNY | 4.695 | 4.72 | 4.575 | 4.71 | 4.71 | -0.06 (-1.26%) | 4,547,388 |
20 May 2014 | CNY | 4.825 | 4.885 | 4.705 | 4.77 | 4.77 | -0.11 (-2.25%) | 7,952,886 |
19 May 2014 | CNY | 4.655 | 4.88 | 4.565 | 4.88 | 4.88 | +0.2 (+4.27%) | 6,799,040 |
16 May 2014 | CNY | 4.695 | 4.705 | 4.61 | 4.68 | 4.68 | -0.025 (-0.53%) | 3,485,198 |
15 May 2014 | CNY | 4.665 | 4.75 | 4.54 | 4.705 | 4.705 | +0.005 (+0.11%) | 4,295,222 |
14 May 2014 | CNY | 4.675 | 4.785 | 4.61 | 4.7 | 4.7 | 0.0 (0.0%) | 3,646,760 |
13 May 2014 | CNY | 4.615 | 4.885 | 4.605 | 4.7 | 4.7 | +0.125 (+2.73%) | 5,877,764 |
12 May 2014 | CNY | 4.455 | 4.595 | 4.455 | 4.575 | 4.575 | +0.07 (+1.55%) | 2,232,250 |
9 May 2014 | CNY | 4.52 | 4.525 | 4.41 | 4.505 | 4.505 | +0.055 (+1.24%) | 1,232,678 |
8 May 2014 | CNY | 4.43 | 4.53 | 4.365 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,534,322 |
7 May 2014 | CNY | 4.5 | 4.5 | 4.43 | 4.43 | 4.43 | -0.08 (-1.77%) | 2,004,686 |
6 May 2014 | CNY | 4.475 | 4.55 | 4.445 | 4.51 | 4.51 | +0.06 (+1.35%) | 4,009,032 |
5 May 2014 | CNY | 4.375 | 4.475 | 4.31 | 4.45 | 4.45 | +0.06 (+1.37%) | 2,721,930 |
30 Apr 2014 | CNY | 4.41 | 4.41 | 4.275 | 4.39 | 4.39 | -0.025 (-0.57%) | 3,105,654 |
29 Apr 2014 | CNY | 4.355 | 4.43 | 4.355 | 4.415 | 4.415 | +0.035 (+0.80%) | 1,908,654 |
28 Apr 2014 | CNY | 4.56 | 4.565 | 4.36 | 4.38 | 4.38 | -0.185 (-4.05%) | 3,116,112 |
25 Apr 2014 | CNY | 4.615 | 4.685 | 4.55 | 4.565 | 4.565 | -0.105 (-2.25%) | 2,977,810 |
24 Apr 2014 | CNY | 4.695 | 4.74 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 1,616,156 |
23 Apr 2014 | CNY | 4.705 | 4.745 | 4.655 | 4.7 | 4.7 | 0.0 (0.0%) | 1,698,780 |
22 Apr 2014 | CNY | 4.73 | 4.74 | 4.65 | 4.7 | 4.7 | -0.005 (-0.11%) | 2,230,334 |
21 Apr 2014 | CNY | 4.79 | 4.845 | 4.7 | 4.705 | 4.705 | -0.115 (-2.39%) | 2,606,050 |
18 Apr 2014 | CNY | 4.835 | 4.84 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,288,402 |
17 Apr 2014 | CNY | 4.75 | 4.885 | 4.75 | 4.85 | 4.85 | +0.055 (+1.15%) | 4,416,192 |