Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2014 | CNY | 5.248 | 5.42 | 5.212 | 5.392 | 5.392 | +0.144 (+2.74%) | 3,465,605 |
15 Aug 2014 | CNY | 5.084 | 5.28 | 5.084 | 5.248 | 5.248 | +0.136 (+2.66%) | 4,026,690 |
14 Aug 2014 | CNY | 5.044 | 5.156 | 4.984 | 5.112 | 5.112 | +0.096 (+1.91%) | 4,340,662 |
13 Aug 2014 | CNY | 5.076 | 5.076 | 4.96 | 5.016 | 5.016 | -0.06 (-1.18%) | 2,108,647 |
12 Aug 2014 | CNY | 5.028 | 5.104 | 4.992 | 5.076 | 5.076 | +0.024 (+0.48%) | 3,258,025 |
11 Aug 2014 | CNY | 5.008 | 5.088 | 4.988 | 5.052 | 5.052 | +0.044 (+0.88%) | 2,450,332 |
8 Aug 2014 | CNY | 4.992 | 5.06 | 4.956 | 5.008 | 5.008 | +0.068 (+1.38%) | 2,485,575 |
7 Aug 2014 | CNY | 5 | 5.036 | 4.88 | 4.94 | 4.94 | -0.084 (-1.67%) | 2,706,460 |
6 Aug 2014 | CNY | 4.928 | 5.024 | 4.928 | 5.024 | 5.024 | +0.088 (+1.78%) | 3,413,622 |
5 Aug 2014 | CNY | 4.884 | 4.98 | 4.808 | 4.936 | 4.936 | +0.048 (+0.98%) | 2,861,535 |
4 Aug 2014 | CNY | 4.836 | 4.916 | 4.812 | 4.888 | 4.888 | +0.06 (+1.24%) | 2,099,520 |
1 Aug 2014 | CNY | 4.952 | 4.952 | 4.808 | 4.828 | 4.828 | -0.052 (-1.07%) | 2,737,217 |
31 Jul 2014 | CNY | 4.832 | 4.892 | 4.768 | 4.88 | 4.88 | +0.04 (+0.83%) | 2,298,385 |
30 Jul 2014 | CNY | 4.72 | 4.912 | 4.672 | 4.84 | 4.84 | +0.136 (+2.89%) | 4,162,740 |
29 Jul 2014 | CNY | 4.672 | 4.744 | 4.636 | 4.704 | 4.704 | +0.032 (+0.68%) | 3,604,610 |
28 Jul 2014 | CNY | 4.544 | 4.676 | 4.504 | 4.672 | 4.672 | +0.16 (+3.55%) | 4,099,687 |
25 Jul 2014 | CNY | 4.488 | 4.548 | 4.44 | 4.512 | 4.512 | +0.024 (+0.53%) | 2,059,782 |
24 Jul 2014 | CNY | 4.48 | 4.648 | 4.32 | 4.488 | 4.488 | +0.02 (+0.45%) | 3,481,967 |
23 Jul 2014 | CNY | 4.624 | 4.712 | 4.44 | 4.468 | 4.468 | -0.192 (-4.12%) | 4,098,960 |
22 Jul 2014 | CNY | 4.54 | 4.72 | 4.54 | 4.66 | 4.66 | +0.052 (+1.13%) | 4,736,137 |
21 Jul 2014 | CNY | 4.8 | 4.852 | 4.54 | 4.608 | 4.608 | -0.424 (-8.43%) | 7,328,367 |
9 Jun 2014 | CNY | 5.112 | 5.184 | 5 | 5.032 | 5.032 | -0.1 (-1.95%) | 3,980,450 |
6 Jun 2014 | CNY | 5.084 | 5.192 | 5.02 | 5.132 | 5.132 | +0.012 (+0.23%) | 5,998,745 |
5 Jun 2014 | CNY | 5.124 | 5.136 | 5 | 5.12 | 5.12 | -0.036 (-0.70%) | 6,401,370 |
4 Jun 2014 | CNY | 5.1 | 5.2 | 4.992 | 5.156 | 5.156 | -0.04 (-0.77%) | 8,491,550 |
3 Jun 2014 | CNY | 5.416 | 5.416 | 5.084 | 5.196 | 5.196 | +0.02 (+0.39%) | 16,291,795 |
30 May 2014 | CNY | 4.796 | 5.176 | 4.752 | 5.176 | 5.176 | +0.472 (+10.03%) | 8,091,795 |
29 May 2014 | CNY | 4.804 | 4.832 | 4.676 | 4.704 | 4.704 | -0.112 (-2.33%) | 3,265,817 |
28 May 2014 | CNY | 4.66 | 4.872 | 4.66 | 4.816 | 4.816 | +0.152 (+3.26%) | 4,263,350 |
27 May 2014 | CNY | 4.74 | 4.756 | 4.596 | 4.664 | 4.664 | -0.044 (-0.93%) | 2,443,747 |