Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2014 | CNY | 4.672 | 4.768 | 4.644 | 4.708 | 4.708 | +0.028 (+0.60%) | 3,769,830 |
23 May 2014 | CNY | 4.56 | 4.712 | 4.44 | 4.68 | 4.68 | +0.088 (+1.92%) | 3,405,027 |
22 May 2014 | CNY | 4.544 | 4.672 | 4.544 | 4.592 | 4.592 | +0.048 (+1.06%) | 3,145,992 |
21 May 2014 | CNY | 4.488 | 4.56 | 4.408 | 4.544 | 4.544 | +0.04 (+0.89%) | 2,061,772 |
20 May 2014 | CNY | 4.54 | 4.596 | 4.48 | 4.504 | 4.504 | +0.008 (+0.18%) | 2,196,637 |
19 May 2014 | CNY | 4.464 | 4.552 | 4.464 | 4.496 | 4.496 | +0.008 (+0.18%) | 1,574,040 |
16 May 2014 | CNY | 4.592 | 4.656 | 4.4 | 4.488 | 4.488 | -0.12 (-2.60%) | 3,508,270 |
15 May 2014 | CNY | 4.948 | 4.972 | 4.608 | 4.608 | 4.608 | -0.328 (-6.65%) | 3,843,267 |
14 May 2014 | CNY | 4.852 | 4.948 | 4.8 | 4.936 | 4.936 | +0.068 (+1.40%) | 3,984,572 |
13 May 2014 | CNY | 4.98 | 4.98 | 4.82 | 4.868 | 4.868 | -0.116 (-2.33%) | 4,106,320 |
12 May 2014 | CNY | 4.964 | 5.04 | 4.86 | 4.984 | 4.984 | -0.04 (-0.80%) | 5,522,375 |
9 May 2014 | CNY | 4.824 | 5.14 | 4.824 | 5.024 | 5.024 | +0.212 (+4.41%) | 8,269,935 |
8 May 2014 | CNY | 4.844 | 4.928 | 4.804 | 4.812 | 4.812 | -0.052 (-1.07%) | 4,462,997 |
7 May 2014 | CNY | 4.944 | 4.98 | 4.796 | 4.864 | 4.864 | -0.176 (-3.49%) | 7,988,117 |
6 May 2014 | CNY | 4.92 | 5.152 | 4.864 | 5.04 | 5.04 | +0.244 (+5.09%) | 12,296,342 |
5 May 2014 | CNY | 4.404 | 4.796 | 4.404 | 4.796 | 4.796 | +0.436 (+10%) | 4,021,240 |
30 Apr 2014 | CNY | 4.32 | 4.464 | 4.24 | 4.36 | 4.36 | -0.092 (-2.07%) | 2,760,760 |
25 Apr 2014 | CNY | 4.596 | 4.596 | 4.444 | 4.452 | 4.452 | -0.092 (-2.02%) | 1,294,355 |
24 Apr 2014 | CNY | 4.572 | 4.596 | 4.488 | 4.544 | 4.544 | -0.028 (-0.61%) | 1,183,522 |
23 Apr 2014 | CNY | 4.656 | 4.692 | 4.56 | 4.572 | 4.572 | -0.084 (-1.80%) | 1,468,210 |
22 Apr 2014 | CNY | 4.688 | 4.752 | 4.604 | 4.656 | 4.656 | -0.072 (-1.52%) | 1,920,467 |
21 Apr 2014 | CNY | 4.796 | 4.84 | 4.72 | 4.728 | 4.728 | -0.088 (-1.83%) | 2,230,597 |
18 Apr 2014 | CNY | 4.704 | 4.836 | 4.704 | 4.816 | 4.816 | +0.08 (+1.69%) | 2,040,215 |
17 Apr 2014 | CNY | 4.72 | 4.776 | 4.676 | 4.736 | 4.736 | +0.064 (+1.37%) | 2,340,057 |
16 Apr 2014 | CNY | 4.744 | 4.744 | 4.588 | 4.672 | 4.672 | -0.068 (-1.43%) | 2,571,145 |
15 Apr 2014 | CNY | 4.8 | 4.848 | 4.716 | 4.74 | 4.74 | -0.072 (-1.50%) | 1,958,612 |
14 Apr 2014 | CNY | 4.732 | 4.828 | 4.704 | 4.812 | 4.812 | +0.064 (+1.35%) | 2,316,355 |
11 Apr 2014 | CNY | 4.664 | 4.788 | 4.648 | 4.748 | 4.748 | +0.024 (+0.51%) | 2,182,947 |
10 Apr 2014 | CNY | 4.72 | 4.824 | 4.704 | 4.724 | 4.724 | +0.008 (+0.17%) | 3,241,227 |
9 Apr 2014 | CNY | 4.62 | 4.756 | 4.608 | 4.716 | 4.716 | +0.08 (+1.73%) | 2,716,592 |