Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | CNY | 4.79 | 4.79 | 4.7 | 4.765 | 4.765 | -0.015 (-0.31%) | 11,627,102 |
5 Sep 2014 | CNY | 4.81 | 4.82 | 4.745 | 4.78 | 4.78 | -0.055 (-1.14%) | 14,597,494 |
4 Sep 2014 | CNY | 4.76 | 4.86 | 4.76 | 4.835 | 4.835 | +0.06 (+1.26%) | 21,503,742 |
3 Sep 2014 | CNY | 4.775 | 4.82 | 4.74 | 4.775 | 4.775 | +0.005 (+0.10%) | 20,161,674 |
2 Sep 2014 | CNY | 4.775 | 4.805 | 4.7 | 4.77 | 4.77 | +0.045 (+0.95%) | 24,401,930 |
1 Sep 2014 | CNY | 4.57 | 4.73 | 4.57 | 4.725 | 4.725 | +0.155 (+3.39%) | 12,646,020 |
29 Aug 2014 | CNY | 4.46 | 4.575 | 4.46 | 4.57 | 4.57 | +0.09 (+2.01%) | 8,273,772 |
28 Aug 2014 | CNY | 4.575 | 4.605 | 4.44 | 4.48 | 4.48 | -0.095 (-2.08%) | 13,592,038 |
27 Aug 2014 | CNY | 4.575 | 4.655 | 4.57 | 4.575 | 4.575 | +0.02 (+0.44%) | 10,656,208 |
26 Aug 2014 | CNY | 4.6 | 4.68 | 4.54 | 4.555 | 4.555 | -0.055 (-1.19%) | 14,885,624 |
25 Aug 2014 | CNY | 4.745 | 4.745 | 4.605 | 4.61 | 4.61 | -0.18 (-3.76%) | 21,470,724 |
22 Aug 2014 | CNY | 4.76 | 4.88 | 4.76 | 4.79 | 4.79 | -0.045 (-0.93%) | 18,802,784 |
21 Aug 2014 | CNY | 4.71 | 4.885 | 4.695 | 4.835 | 4.835 | +0.105 (+2.22%) | 30,647,376 |
20 Aug 2014 | CNY | 4.69 | 4.805 | 4.655 | 4.73 | 4.73 | -0.085 (-1.77%) | 30,357,272 |
19 Aug 2014 | CNY | 4.95 | 5.04 | 4.77 | 4.815 | 4.815 | +0.235 (+5.13%) | 86,379,822 |
18 Aug 2014 | CNY | 4.485 | 4.58 | 4.465 | 4.58 | 4.58 | +0.1 (+2.23%) | 29,565,848 |
15 Aug 2014 | CNY | 4.28 | 4.495 | 4.28 | 4.48 | 4.48 | +0.205 (+4.80%) | 36,750,054 |
14 Aug 2014 | CNY | 4.205 | 4.315 | 4.2 | 4.275 | 4.275 | +0.065 (+1.54%) | 18,057,368 |
13 Aug 2014 | CNY | 4.255 | 4.295 | 4.17 | 4.21 | 4.21 | -0.05 (-1.17%) | 16,906,040 |
12 Aug 2014 | CNY | 4.285 | 4.285 | 4.235 | 4.26 | 4.26 | -0.03 (-0.70%) | 10,544,246 |
11 Aug 2014 | CNY | 4.25 | 4.3 | 4.215 | 4.29 | 4.29 | +0.055 (+1.30%) | 11,091,654 |
8 Aug 2014 | CNY | 4.165 | 4.255 | 4.165 | 4.235 | 4.235 | +0.065 (+1.56%) | 12,593,934 |
7 Aug 2014 | CNY | 4.2 | 4.235 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 9,834,498 |
6 Aug 2014 | CNY | 4.195 | 4.22 | 4.16 | 4.21 | 4.21 | +0.015 (+0.36%) | 9,562,046 |
5 Aug 2014 | CNY | 4.14 | 4.22 | 4.1 | 4.195 | 4.195 | +0.055 (+1.33%) | 13,952,566 |
4 Aug 2014 | CNY | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | +0.055 (+1.35%) | 6,640,798 |
1 Aug 2014 | CNY | 4.155 | 4.16 | 4.075 | 4.085 | 4.085 | -0.08 (-1.92%) | 8,929,018 |
31 Jul 2014 | CNY | 4.11 | 4.17 | 4.11 | 4.165 | 4.165 | +0.04 (+0.97%) | 7,310,926 |
30 Jul 2014 | CNY | 4.17 | 4.17 | 4.085 | 4.125 | 4.125 | -0.04 (-0.96%) | 10,241,614 |
29 Jul 2014 | CNY | 4.085 | 4.19 | 4.06 | 4.165 | 4.165 | +0.1 (+2.46%) | 15,939,644 |