Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2014 | CNY | 7.27 | 7.3 | 7.12 | 7.24 | 7.24 | -0.055 (-0.75%) | 1,459,708 |
15 May 2014 | CNY | 7.42 | 7.48 | 7.225 | 7.295 | 7.295 | -0.125 (-1.68%) | 2,215,946 |
14 May 2014 | CNY | 7.4 | 7.49 | 7.31 | 7.42 | 7.42 | +0.005 (+0.07%) | 1,771,592 |
13 May 2014 | CNY | 7.44 | 7.5 | 7.345 | 7.415 | 7.415 | 0.0 (0.0%) | 2,008,634 |
12 May 2014 | CNY | 7.185 | 7.425 | 7.185 | 7.415 | 7.415 | +0.235 (+3.27%) | 1,882,796 |
9 May 2014 | CNY | 7.325 | 7.425 | 7.13 | 7.18 | 7.18 | -0.175 (-2.38%) | 1,522,018 |
8 May 2014 | CNY | 7.24 | 7.47 | 7.2 | 7.355 | 7.355 | +0.09 (+1.24%) | 2,608,922 |
7 May 2014 | CNY | 7.475 | 7.625 | 7.265 | 7.265 | 7.265 | -0.28 (-3.71%) | 1,985,182 |
6 May 2014 | CNY | 7.55 | 7.685 | 7.44 | 7.545 | 7.545 | -0.005 (-0.07%) | 2,061,386 |
5 May 2014 | CNY | 7.48 | 7.575 | 7.425 | 7.55 | 7.55 | +0.085 (+1.14%) | 1,310,734 |
30 Apr 2014 | CNY | 7.35 | 7.565 | 7.325 | 7.465 | 7.465 | +0.065 (+0.88%) | 1,672,210 |
29 Apr 2014 | CNY | 7.23 | 7.41 | 7.23 | 7.4 | 7.4 | +0.17 (+2.35%) | 1,389,306 |
28 Apr 2014 | CNY | 7.405 | 7.42 | 7.085 | 7.23 | 7.23 | -0.16 (-2.17%) | 2,356,810 |
25 Apr 2014 | CNY | 7.925 | 7.925 | 7.36 | 7.39 | 7.39 | -0.48 (-6.10%) | 3,200,858 |
24 Apr 2014 | CNY | 8 | 8.045 | 7.7 | 7.87 | 7.87 | -0.105 (-1.32%) | 3,398,624 |
23 Apr 2014 | CNY | 8.025 | 8.07 | 7.95 | 7.975 | 7.975 | -0.05 (-0.62%) | 1,429,316 |
22 Apr 2014 | CNY | 8.29 | 8.32 | 7.905 | 8.025 | 8.025 | -0.275 (-3.31%) | 3,071,416 |
21 Apr 2014 | CNY | 8.445 | 8.58 | 8.3 | 8.3 | 8.3 | -0.2 (-2.35%) | 2,175,396 |
18 Apr 2014 | CNY | 8.41 | 8.53 | 8.325 | 8.5 | 8.5 | +0.105 (+1.25%) | 2,936,452 |
17 Apr 2014 | CNY | 8.35 | 8.46 | 8.29 | 8.395 | 8.395 | +0.03 (+0.36%) | 3,231,186 |
16 Apr 2014 | CNY | 8.535 | 8.57 | 8.3 | 8.365 | 8.365 | -0.22 (-2.56%) | 3,540,616 |
15 Apr 2014 | CNY | 8.28 | 8.725 | 8.225 | 8.585 | 8.585 | +0.295 (+3.56%) | 6,574,392 |
14 Apr 2014 | CNY | 8.21 | 8.375 | 8.18 | 8.29 | 8.29 | +0.01 (+0.12%) | 2,670,422 |
11 Apr 2014 | CNY | 8.445 | 8.445 | 8.225 | 8.28 | 8.28 | -0.165 (-1.95%) | 2,097,318 |
10 Apr 2014 | CNY | 8.5 | 8.63 | 8.445 | 8.445 | 8.445 | -0.055 (-0.65%) | 2,816,360 |
9 Apr 2014 | CNY | 8.32 | 8.585 | 8.32 | 8.5 | 8.5 | +0.185 (+2.22%) | 3,740,312 |
8 Apr 2014 | CNY | 8.3 | 8.365 | 8.25 | 8.315 | 8.315 | +0.015 (+0.18%) | 1,852,050 |
4 Apr 2014 | CNY | 8.18 | 8.35 | 8.1 | 8.3 | 8.3 | +0.15 (+1.84%) | 2,894,592 |
3 Apr 2014 | CNY | 8.165 | 8.25 | 8.105 | 8.15 | 8.15 | -0.015 (-0.18%) | 1,853,516 |
2 Apr 2014 | CNY | 8.08 | 8.275 | 8.055 | 8.165 | 8.165 | +0.11 (+1.37%) | 2,938,782 |