Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 4.567 | 4.567 | 4.567 | 4.567 | 4.567 | +0.415 (+10.00%) | 7,247,590 |
3 Jul 2014 | CNY | 4.216 | 4.283 | 4.139 | 4.152 | 4.152 | -0.123 (-2.88%) | 13,904,510 |
2 Jul 2014 | CNY | 4.3 | 4.379 | 4.09 | 4.275 | 4.275 | -0.075 (-1.72%) | 26,167,310 |
1 Jul 2014 | CNY | 4.25 | 4.375 | 4.181 | 4.35 | 4.35 | +0.108 (+2.55%) | 20,638,280 |
30 Jun 2014 | CNY | 4.167 | 4.425 | 4.13 | 4.242 | 4.242 | +0.064 (+1.53%) | 28,464,350 |
27 Jun 2014 | CNY | 4.242 | 4.331 | 4.174 | 4.178 | 4.178 | -0.042 (-1.00%) | 26,859,060 |
26 Jun 2014 | CNY | 3.945 | 4.299 | 3.944 | 4.22 | 4.22 | +0.306 (+7.82%) | 34,615,010 |
25 Jun 2014 | CNY | 3.804 | 4.005 | 3.798 | 3.914 | 3.914 | +0.093 (+2.43%) | 19,262,790 |
24 Jun 2014 | CNY | 3.777 | 3.85 | 3.76 | 3.821 | 3.821 | +0.041 (+1.08%) | 12,920,210 |
23 Jun 2014 | CNY | 3.59 | 3.859 | 3.568 | 3.78 | 3.78 | +0.194 (+5.41%) | 18,353,650 |
20 Jun 2014 | CNY | 3.421 | 3.629 | 3.42 | 3.586 | 3.586 | +0.146 (+4.24%) | 9,137,780 |
19 Jun 2014 | CNY | 3.71 | 3.733 | 3.372 | 3.44 | 3.44 | -0.268 (-7.23%) | 15,283,960 |
18 Jun 2014 | CNY | 3.825 | 3.886 | 3.703 | 3.708 | 3.708 | -0.139 (-3.61%) | 9,217,810 |
17 Jun 2014 | CNY | 3.9 | 3.919 | 3.825 | 3.847 | 3.847 | -0.061 (-1.56%) | 9,526,030 |
16 Jun 2014 | CNY | 3.811 | 3.946 | 3.784 | 3.908 | 3.908 | +0.097 (+2.55%) | 16,154,810 |
13 Jun 2014 | CNY | 3.76 | 3.849 | 3.72 | 3.811 | 3.811 | +0.055 (+1.46%) | 13,028,000 |
12 Jun 2014 | CNY | 3.72 | 3.815 | 3.702 | 3.756 | 3.756 | +0.049 (+1.32%) | 12,249,820 |
11 Jun 2014 | CNY | 3.727 | 3.739 | 3.668 | 3.707 | 3.707 | -0.028 (-0.75%) | 7,816,200 |
10 Jun 2014 | CNY | 3.635 | 3.748 | 3.59 | 3.735 | 3.735 | +0.096 (+2.64%) | 12,097,160 |
9 Jun 2014 | CNY | 3.751 | 3.769 | 3.637 | 3.639 | 3.639 | -0.131 (-3.47%) | 9,509,110 |
6 Jun 2014 | CNY | 3.711 | 3.828 | 3.701 | 3.77 | 3.77 | +0.031 (+0.83%) | 17,435,740 |
5 Jun 2014 | CNY | 3.7 | 3.741 | 3.652 | 3.739 | 3.739 | -0.085 (-2.22%) | 27,294,230 |
4 Jun 2014 | CNY | 3.775 | 4.15 | 3.748 | 3.824 | 3.824 | +0.051 (+1.35%) | 41,257,240 |
3 Jun 2014 | CNY | 3.77 | 3.779 | 3.722 | 3.773 | 3.773 | -0.009 (-0.24%) | 6,240,180 |
30 May 2014 | CNY | 3.815 | 3.84 | 3.75 | 3.782 | 3.782 | -0.036 (-0.94%) | 9,225,770 |
29 May 2014 | CNY | 3.81 | 3.89 | 3.799 | 3.818 | 3.818 | -0.046 (-1.19%) | 11,612,310 |
28 May 2014 | CNY | 3.751 | 3.95 | 3.72 | 3.864 | 3.864 | +0.113 (+3.01%) | 14,124,790 |
27 May 2014 | CNY | 3.72 | 3.797 | 3.7 | 3.751 | 3.751 | -0.013 (-0.35%) | 8,281,440 |
26 May 2014 | CNY | 3.739 | 3.79 | 3.704 | 3.764 | 3.764 | +0.016 (+0.43%) | 13,527,130 |
23 May 2014 | CNY | 3.56 | 3.791 | 3.55 | 3.748 | 3.748 | +0.175 (+4.90%) | 19,953,880 |