Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | CNY | 5.1118 | 5.1677 | 4.9765 | 5 | 5 | -0.035 (-0.70%) | 5,902,243 |
13 May 2014 | CNY | 5.0177 | 5.0559 | 4.9059 | 5.0353 | 5.0353 | +0.015 (+0.29%) | 5,239,056 |
12 May 2014 | CNY | 4.7941 | 5.0294 | 4.7059 | 5.0206 | 5.0206 | +0.288 (+6.09%) | 5,883,152 |
9 May 2014 | CNY | 4.7735 | 4.7794 | 4.6853 | 4.7324 | 4.7324 | -0.029 (-0.62%) | 2,827,263 |
8 May 2014 | CNY | 4.7059 | 4.8588 | 4.6588 | 4.7618 | 4.7618 | +0.053 (+1.13%) | 3,366,472 |
7 May 2014 | CNY | 4.9118 | 4.9206 | 4.7088 | 4.7088 | 4.7088 | -0.218 (-4.42%) | 4,232,765 |
6 May 2014 | CNY | 4.9147 | 4.9941 | 4.8882 | 4.9265 | 4.9265 | -0.035 (-0.71%) | 3,853,478 |
5 May 2014 | CNY | 4.8088 | 5.0206 | 4.7647 | 4.9618 | 4.9618 | +0.15 (+3.12%) | 5,357,900 |
30 Apr 2014 | CNY | 4.7265 | 4.9706 | 4.7265 | 4.8118 | 4.8118 | +0.076 (+1.62%) | 6,795,403 |
29 Apr 2014 | CNY | 4.6382 | 4.7471 | 4.6353 | 4.7353 | 4.7353 | +0.115 (+2.48%) | 2,885,882 |
28 Apr 2014 | CNY | 4.6912 | 4.7029 | 4.5647 | 4.6206 | 4.6206 | -0.123 (-2.60%) | 7,442,967 |
25 Apr 2014 | CNY | 5.2618 | 5.2618 | 4.7441 | 4.7441 | 4.7441 | -0.526 (-9.99%) | 12,721,715 |
24 Apr 2014 | CNY | 5.2206 | 5.3118 | 5.1529 | 5.2706 | 5.2706 | +0.071 (+1.36%) | 4,603,606 |
23 Apr 2014 | CNY | 5.2294 | 5.2853 | 5.1471 | 5.2 | 5.2 | -0.041 (-0.79%) | 2,431,547 |
22 Apr 2014 | CNY | 5.2794 | 5.35 | 5.1029 | 5.2412 | 5.2412 | -0.073 (-1.38%) | 7,190,864 |
21 Apr 2014 | CNY | 5.4382 | 5.5382 | 5.3 | 5.3147 | 5.3147 | -0.191 (-3.47%) | 5,431,738 |
18 Apr 2014 | CNY | 5.4853 | 5.5441 | 5.4118 | 5.5059 | 5.5059 | +0.006 (+0.11%) | 4,671,739 |
17 Apr 2014 | CNY | 5.6177 | 5.6382 | 5.4471 | 5.5 | 5.5 | -0.065 (-1.16%) | 6,457,936 |
16 Apr 2014 | CNY | 5.4147 | 5.5677 | 5.4147 | 5.5647 | 5.5647 | +0.1 (+1.83%) | 4,168,600 |
15 Apr 2014 | CNY | 5.5529 | 5.7 | 5.4265 | 5.4647 | 5.4647 | -0.127 (-2.26%) | 6,879,458 |
14 Apr 2014 | CNY | 5.4441 | 5.6529 | 5.4441 | 5.5912 | 5.5912 | +0.082 (+1.50%) | 8,267,729 |
11 Apr 2014 | CNY | 5.3235 | 5.5529 | 5.0971 | 5.5088 | 5.5088 | +0.112 (+2.07%) | 10,638,528 |
10 Apr 2014 | CNY | 5.5029 | 5.6147 | 5.3941 | 5.3971 | 5.3971 | -0.15 (-2.70%) | 11,183,293 |
9 Apr 2014 | CNY | 5.3971 | 5.6235 | 5.3647 | 5.5471 | 5.5471 | +0.15 (+2.78%) | 12,558,869 |
8 Apr 2014 | CNY | 5.1677 | 5.4118 | 5.0618 | 5.3971 | 5.3971 | +0.229 (+4.44%) | 11,099,453 |
4 Apr 2014 | CNY | 5.0882 | 5.1706 | 5.0441 | 5.1677 | 5.1677 | +0.082 (+1.62%) | 4,085,535 |
3 Apr 2014 | CNY | 4.9853 | 5.2177 | 4.9677 | 5.0853 | 5.0853 | +0.112 (+2.25%) | 7,496,643 |
2 Apr 2014 | CNY | 5.0588 | 5.1412 | 4.9412 | 4.9735 | 4.9735 | -0.106 (-2.08%) | 5,499,857 |
1 Apr 2014 | CNY | 4.9147 | 5.1177 | 4.8853 | 5.0794 | 5.0794 | +0.173 (+3.54%) | 7,420,132 |
31 Mar 2014 | CNY | 4.8647 | 4.9853 | 4.7882 | 4.9059 | 4.9059 | +0.041 (+0.85%) | 7,092,570 |