Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2014 | CNY | 5.184 | 5.184 | 4.844 | 4.968 | 4.968 | -0.36 (-6.76%) | 48,640,117 |
14 Jul 2014 | CNY | 5.316 | 5.352 | 5.24 | 5.328 | 5.328 | +0.032 (+0.60%) | 13,469,585 |
11 Jul 2014 | CNY | 5.208 | 5.36 | 5.196 | 5.296 | 5.296 | +0.072 (+1.38%) | 16,919,935 |
10 Jul 2014 | CNY | 5.092 | 5.264 | 5.092 | 5.224 | 5.224 | +0.132 (+2.59%) | 17,451,867 |
9 Jul 2014 | CNY | 5.24 | 5.252 | 5.088 | 5.092 | 5.092 | -0.144 (-2.75%) | 16,429,507 |
8 Jul 2014 | CNY | 5.208 | 5.252 | 5.124 | 5.236 | 5.236 | +0.032 (+0.61%) | 16,175,962 |
7 Jul 2014 | CNY | 5.18 | 5.336 | 5.164 | 5.204 | 5.204 | +0.02 (+0.39%) | 27,227,002 |
4 Jul 2014 | CNY | 5.26 | 5.26 | 5.124 | 5.184 | 5.184 | -0.076 (-1.44%) | 24,455,372 |
3 Jul 2014 | CNY | 5.296 | 5.396 | 5.22 | 5.26 | 5.26 | -0.076 (-1.42%) | 45,873,960 |
2 Jul 2014 | CNY | 4.868 | 5.336 | 4.868 | 5.336 | 5.336 | +0.484 (+9.98%) | 61,422,700 |
1 Jul 2014 | CNY | 4.8 | 4.852 | 4.772 | 4.852 | 4.852 | +0.064 (+1.34%) | 9,772,585 |
30 Jun 2014 | CNY | 4.772 | 4.804 | 4.76 | 4.788 | 4.788 | +0.04 (+0.84%) | 10,762,517 |
27 Jun 2014 | CNY | 4.732 | 4.776 | 4.712 | 4.748 | 4.748 | +0.012 (+0.25%) | 11,224,050 |
26 Jun 2014 | CNY | 4.652 | 4.768 | 4.648 | 4.736 | 4.736 | +0.088 (+1.89%) | 15,060,615 |
25 Jun 2014 | CNY | 4.676 | 4.688 | 4.64 | 4.648 | 4.648 | -0.08 (-1.69%) | 11,552,507 |
24 Jun 2014 | CNY | 4.776 | 4.8 | 4.72 | 4.728 | 4.728 | -0.052 (-1.09%) | 17,071,545 |
23 Jun 2014 | CNY | 4.788 | 4.824 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 5,588,170 |
20 Jun 2014 | CNY | 4.752 | 4.792 | 4.712 | 4.78 | 4.78 | +0.028 (+0.59%) | 5,481,947 |
19 Jun 2014 | CNY | 4.832 | 4.86 | 4.732 | 4.752 | 4.752 | -0.08 (-1.66%) | 10,023,610 |
18 Jun 2014 | CNY | 4.892 | 4.908 | 4.832 | 4.832 | 4.832 | -0.052 (-1.06%) | 7,660,240 |
17 Jun 2014 | CNY | 4.96 | 4.96 | 4.876 | 4.884 | 4.884 | -0.08 (-1.61%) | 9,504,425 |
16 Jun 2014 | CNY | 4.944 | 4.992 | 4.94 | 4.964 | 4.964 | +0.008 (+0.16%) | 10,684,022 |
13 Jun 2014 | CNY | 4.836 | 4.976 | 4.828 | 4.956 | 4.956 | +0.092 (+1.89%) | 11,150,817 |
12 Jun 2014 | CNY | 4.916 | 4.916 | 4.852 | 4.864 | 4.864 | -0.056 (-1.14%) | 7,934,470 |
11 Jun 2014 | CNY | 4.896 | 4.924 | 4.872 | 4.92 | 4.92 | +0.016 (+0.33%) | 7,093,007 |
10 Jun 2014 | CNY | 4.86 | 4.928 | 4.824 | 4.904 | 4.904 | +0.024 (+0.49%) | 10,742,995 |
9 Jun 2014 | CNY | 4.804 | 4.908 | 4.768 | 4.88 | 4.88 | +0.06 (+1.24%) | 12,788,915 |
6 Jun 2014 | CNY | 4.876 | 4.892 | 4.768 | 4.82 | 4.82 | -0.048 (-0.99%) | 8,877,380 |
5 Jun 2014 | CNY | 4.768 | 4.872 | 4.76 | 4.868 | 4.868 | +0.096 (+2.01%) | 8,648,352 |
4 Jun 2014 | CNY | 4.868 | 4.868 | 4.732 | 4.772 | 4.772 | -0.108 (-2.21%) | 13,316,350 |