Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2014 | CNY | 5.44 | 5.66 | 5.356 | 5.608 | 5.608 | +0.128 (+2.34%) | 3,877,832 |
15 May 2014 | CNY | 5.572 | 5.7 | 5.472 | 5.48 | 5.48 | -0.096 (-1.72%) | 3,244,385 |
14 May 2014 | CNY | 5.52 | 5.624 | 5.472 | 5.576 | 5.576 | +0.056 (+1.01%) | 2,420,127 |
13 May 2014 | CNY | 5.576 | 5.6 | 5.452 | 5.52 | 5.52 | -0.068 (-1.22%) | 3,229,402 |
12 May 2014 | CNY | 5.356 | 5.74 | 5.3 | 5.588 | 5.588 | +0.304 (+5.75%) | 4,567,620 |
9 May 2014 | CNY | 5.392 | 5.404 | 5.252 | 5.284 | 5.284 | -0.108 (-2.00%) | 2,636,680 |
8 May 2014 | CNY | 5.38 | 5.508 | 5.332 | 5.392 | 5.392 | +0.02 (+0.37%) | 2,787,720 |
7 May 2014 | CNY | 5.552 | 5.552 | 5.348 | 5.372 | 5.372 | -0.204 (-3.66%) | 3,794,292 |
6 May 2014 | CNY | 5.56 | 5.696 | 5.524 | 5.576 | 5.576 | -0.004 (-0.07%) | 3,868,627 |
5 May 2014 | CNY | 5.4 | 5.58 | 5.364 | 5.58 | 5.58 | +0.148 (+2.72%) | 2,993,405 |
30 Apr 2014 | CNY | 5.4 | 5.5 | 5.364 | 5.432 | 5.432 | +0.072 (+1.34%) | 2,697,855 |
29 Apr 2014 | CNY | 5.268 | 5.424 | 5.268 | 5.36 | 5.36 | +0.112 (+2.13%) | 3,096,030 |
28 Apr 2014 | CNY | 5.624 | 5.668 | 5.224 | 5.248 | 5.248 | -0.376 (-6.69%) | 4,487,527 |
25 Apr 2014 | CNY | 5.856 | 5.888 | 5.624 | 5.624 | 5.624 | -0.268 (-4.55%) | 4,110,182 |
24 Apr 2014 | CNY | 5.864 | 5.932 | 5.764 | 5.892 | 5.892 | +0.02 (+0.34%) | 3,806,152 |
23 Apr 2014 | CNY | 5.936 | 5.992 | 5.8 | 5.872 | 5.872 | -0.068 (-1.14%) | 3,692,235 |
22 Apr 2014 | CNY | 6.096 | 6.172 | 5.784 | 5.94 | 5.94 | -0.188 (-3.07%) | 6,929,407 |
21 Apr 2014 | CNY | 6.236 | 6.48 | 6.12 | 6.128 | 6.128 | -0.196 (-3.10%) | 6,769,262 |
18 Apr 2014 | CNY | 6.236 | 6.396 | 6.236 | 6.324 | 6.324 | +0.044 (+0.70%) | 5,054,497 |
17 Apr 2014 | CNY | 6.448 | 6.572 | 6.28 | 6.28 | 6.28 | -0.228 (-3.50%) | 7,275,912 |
16 Apr 2014 | CNY | 6.4 | 6.512 | 6.32 | 6.508 | 6.508 | +0.008 (+0.12%) | 9,809,182 |
15 Apr 2014 | CNY | 6.208 | 6.68 | 6.176 | 6.5 | 6.5 | +0.26 (+4.17%) | 16,085,345 |
14 Apr 2014 | CNY | 6.12 | 6.336 | 6.084 | 6.24 | 6.24 | +0.04 (+0.65%) | 8,005,240 |
11 Apr 2014 | CNY | 6 | 6.34 | 5.844 | 6.2 | 6.2 | +0.092 (+1.51%) | 10,581,420 |
10 Apr 2014 | CNY | 6.032 | 6.284 | 6 | 6.108 | 6.108 | +0.072 (+1.19%) | 10,406,290 |
9 Apr 2014 | CNY | 5.92 | 6.08 | 5.852 | 6.036 | 6.036 | +0.116 (+1.96%) | 5,563,332 |
8 Apr 2014 | CNY | 5.9 | 5.92 | 5.712 | 5.92 | 5.92 | -0.028 (-0.47%) | 4,174,605 |
4 Apr 2014 | CNY | 5.856 | 5.996 | 5.844 | 5.948 | 5.948 | +0.056 (+0.95%) | 3,265,617 |
3 Apr 2014 | CNY | 5.896 | 5.98 | 5.724 | 5.892 | 5.892 | +0.036 (+0.61%) | 3,833,157 |
2 Apr 2014 | CNY | 5.872 | 6.148 | 5.796 | 5.856 | 5.856 | -0.036 (-0.61%) | 5,661,817 |