Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2014 | CNY | 5.11 | 5.26 | 5.11 | 5.17 | 5.17 | +0.025 (+0.49%) | 2,773,480 |
21 May 2014 | CNY | 5.105 | 5.145 | 5.05 | 5.145 | 5.145 | +0.01 (+0.19%) | 1,358,500 |
20 May 2014 | CNY | 5.11 | 5.245 | 5.105 | 5.135 | 5.135 | +0.025 (+0.49%) | 1,840,268 |
19 May 2014 | CNY | 5.09 | 5.145 | 5.05 | 5.11 | 5.11 | +0.025 (+0.49%) | 1,175,938 |
16 May 2014 | CNY | 5.1 | 5.115 | 5.005 | 5.085 | 5.085 | -0.025 (-0.49%) | 2,018,912 |
15 May 2014 | CNY | 5.29 | 5.305 | 5.1 | 5.11 | 5.11 | -0.165 (-3.13%) | 4,331,846 |
14 May 2014 | CNY | 5.225 | 5.31 | 5.225 | 5.275 | 5.275 | +0.05 (+0.96%) | 2,088,128 |
13 May 2014 | CNY | 5.315 | 5.325 | 5.215 | 5.225 | 5.225 | -0.075 (-1.42%) | 2,596,336 |
12 May 2014 | CNY | 5.15 | 5.3 | 5.15 | 5.3 | 5.3 | +0.08 (+1.53%) | 2,714,526 |
9 May 2014 | CNY | 5.26 | 5.265 | 5.14 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,243,586 |
8 May 2014 | CNY | 5.23 | 5.335 | 5.22 | 5.26 | 5.26 | 0.0 (0.0%) | 2,788,708 |
7 May 2014 | CNY | 5.18 | 5.385 | 5.16 | 5.26 | 5.26 | +0.04 (+0.77%) | 5,541,360 |
6 May 2014 | CNY | 5.15 | 5.28 | 5.125 | 5.22 | 5.22 | +0.065 (+1.26%) | 3,640,580 |
5 May 2014 | CNY | 5.04 | 5.155 | 5.04 | 5.155 | 5.155 | +0.085 (+1.68%) | 2,725,632 |
30 Apr 2014 | CNY | 5.085 | 5.085 | 5 | 5.07 | 5.07 | +0.025 (+0.50%) | 2,100,278 |
29 Apr 2014 | CNY | 4.975 | 5.085 | 4.95 | 5.045 | 5.045 | +0.07 (+1.41%) | 3,047,228 |
28 Apr 2014 | CNY | 5.27 | 5.27 | 4.95 | 4.975 | 4.975 | -0.32 (-6.04%) | 5,231,654 |
25 Apr 2014 | CNY | 5.44 | 5.5 | 5.25 | 5.295 | 5.295 | -0.16 (-2.93%) | 4,190,234 |
24 Apr 2014 | CNY | 5.625 | 5.63 | 5.45 | 5.455 | 5.455 | -0.17 (-3.02%) | 4,384,312 |
23 Apr 2014 | CNY | 5.44 | 5.64 | 5.44 | 5.625 | 5.625 | +0.175 (+3.21%) | 7,910,488 |
22 Apr 2014 | CNY | 5.425 | 5.485 | 5.34 | 5.45 | 5.45 | +0.035 (+0.65%) | 4,895,706 |
21 Apr 2014 | CNY | 5.46 | 5.505 | 5.405 | 5.415 | 5.415 | -0.095 (-1.72%) | 4,450,850 |
18 Apr 2014 | CNY | 5.35 | 5.565 | 5.325 | 5.51 | 5.51 | +0.185 (+3.47%) | 7,067,460 |
17 Apr 2014 | CNY | 5.44 | 5.44 | 5.32 | 5.325 | 5.325 | -0.095 (-1.75%) | 4,765,106 |
16 Apr 2014 | CNY | 5.53 | 5.535 | 5.41 | 5.42 | 5.42 | -0.095 (-1.72%) | 5,757,668 |
15 Apr 2014 | CNY | 5.58 | 5.585 | 5.485 | 5.515 | 5.515 | -0.035 (-0.63%) | 4,673,714 |
14 Apr 2014 | CNY | 5.58 | 5.6 | 5.52 | 5.55 | 5.55 | -0.025 (-0.45%) | 4,506,036 |
11 Apr 2014 | CNY | 5.63 | 5.63 | 5.525 | 5.575 | 5.575 | -0.105 (-1.85%) | 6,333,634 |
10 Apr 2014 | CNY | 5.64 | 5.795 | 5.61 | 5.68 | 5.68 | +0.04 (+0.71%) | 9,704,732 |
9 Apr 2014 | CNY | 5.63 | 5.67 | 5.545 | 5.64 | 5.64 | +0.01 (+0.18%) | 7,313,778 |