Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2014 | CNY | 3.2 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 11,260,450 |
7 Aug 2014 | CNY | 3.27 | 3.29 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 13,318,600 |
6 Aug 2014 | CNY | 3.25 | 3.27 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 14,986,105 |
5 Aug 2014 | CNY | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 11,203,217 |
4 Aug 2014 | CNY | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | +0.07 (+2.20%) | 18,408,073 |
1 Aug 2014 | CNY | 3.22 | 3.27 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 19,851,743 |
31 Jul 2014 | CNY | 3.21 | 3.25 | 3.18 | 3.24 | 3.24 | +0.03 (+0.93%) | 14,742,279 |
30 Jul 2014 | CNY | 3.2 | 3.24 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 15,662,284 |
29 Jul 2014 | CNY | 3.19 | 3.27 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 21,178,289 |
28 Jul 2014 | CNY | 3.17 | 3.2 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 18,269,419 |
25 Jul 2014 | CNY | 3.11 | 3.22 | 3.1 | 3.17 | 3.17 | +0.05 (+1.60%) | 18,161,548 |
24 Jul 2014 | CNY | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 8,329,897 |
23 Jul 2014 | CNY | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 9,468,714 |
22 Jul 2014 | CNY | 3.09 | 3.15 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 14,711,168 |
21 Jul 2014 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 7,140,299 |
18 Jul 2014 | CNY | 3.06 | 3.1 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 5,511,769 |
17 Jul 2014 | CNY | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 8,476,706 |
16 Jul 2014 | CNY | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 9,205,768 |
15 Jul 2014 | CNY | 3.15 | 3.17 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 15,874,428 |
14 Jul 2014 | CNY | 3.04 | 3.2 | 3.04 | 3.16 | 3.16 | +0.12 (+3.95%) | 31,285,997 |
11 Jul 2014 | CNY | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 6,622,963 |
10 Jul 2014 | CNY | 3 | 3.03 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 6,330,746 |
9 Jul 2014 | CNY | 3.04 | 3.05 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 5,280,667 |
8 Jul 2014 | CNY | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 4,218,572 |
7 Jul 2014 | CNY | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 5,948,822 |
4 Jul 2014 | CNY | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.03 (-0.98%) | 8,111,218 |
3 Jul 2014 | CNY | 3 | 3.14 | 2.98 | 3.07 | 3.07 | +0.07 (+2.33%) | 16,946,773 |
2 Jul 2014 | CNY | 3 | 3 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 4,617,514 |
1 Jul 2014 | CNY | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 5,079,147 |
30 Jun 2014 | CNY | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 4,533,728 |