Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | CNY | 4.65 | 4.66 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 6,513,848 |
13 May 2014 | CNY | 4.67 | 4.68 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 12,002,924 |
12 May 2014 | CNY | 4.57 | 4.7 | 4.52 | 4.67 | 4.67 | +0.14 (+3.09%) | 21,297,600 |
9 May 2014 | CNY | 4.6 | 4.6 | 4.49 | 4.53 | 4.53 | -0.05 (-1.09%) | 11,139,601 |
8 May 2014 | CNY | 4.57 | 4.65 | 4.56 | 4.58 | 4.58 | +0.01 (+0.22%) | 8,262,977 |
7 May 2014 | CNY | 4.66 | 4.67 | 4.56 | 4.57 | 4.57 | -0.1 (-2.14%) | 8,224,169 |
6 May 2014 | CNY | 4.62 | 4.68 | 4.59 | 4.67 | 4.67 | +0.06 (+1.30%) | 13,742,309 |
5 May 2014 | CNY | 4.54 | 4.62 | 4.52 | 4.61 | 4.61 | +0.03 (+0.66%) | 12,653,401 |
30 Apr 2014 | CNY | 4.59 | 4.6 | 4.54 | 4.58 | 4.58 | -0.01 (-0.22%) | 12,982,006 |
29 Apr 2014 | CNY | 4.6 | 4.63 | 4.53 | 4.59 | 4.59 | -0.04 (-0.86%) | 22,736,132 |
28 Apr 2014 | CNY | 4.75 | 4.76 | 4.61 | 4.63 | 4.63 | -0.11 (-2.32%) | 16,739,969 |
25 Apr 2014 | CNY | 4.94 | 4.95 | 4.73 | 4.74 | 4.74 | -0.2 (-4.05%) | 25,488,015 |
24 Apr 2014 | CNY | 5.02 | 5.02 | 4.93 | 4.94 | 4.94 | -0.08 (-1.59%) | 13,509,541 |
23 Apr 2014 | CNY | 5.01 | 5.04 | 4.98 | 5.02 | 5.02 | +0.01 (+0.20%) | 10,267,143 |
22 Apr 2014 | CNY | 5.05 | 5.08 | 4.95 | 5.01 | 5.01 | -0.04 (-0.79%) | 17,734,565 |
21 Apr 2014 | CNY | 5.1 | 5.12 | 5.04 | 5.05 | 5.05 | -0.07 (-1.37%) | 11,800,713 |
18 Apr 2014 | CNY | 5.1 | 5.12 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 7,655,752 |
17 Apr 2014 | CNY | 5.12 | 5.17 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 9,577,987 |
16 Apr 2014 | CNY | 5.12 | 5.14 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 13,691,657 |
15 Apr 2014 | CNY | 5.18 | 5.19 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 12,035,436 |
14 Apr 2014 | CNY | 5.18 | 5.23 | 5.16 | 5.19 | 5.19 | +0.03 (+0.58%) | 12,502,754 |
11 Apr 2014 | CNY | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | -0.06 (-1.15%) | 15,001,764 |
10 Apr 2014 | CNY | 5.18 | 5.29 | 5.14 | 5.22 | 5.22 | +0.05 (+0.97%) | 27,366,454 |
9 Apr 2014 | CNY | 5.17 | 5.22 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 17,601,972 |
8 Apr 2014 | CNY | 5.1 | 5.17 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 15,875,075 |
4 Apr 2014 | CNY | 5.08 | 5.11 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 10,758,563 |
3 Apr 2014 | CNY | 5.17 | 5.18 | 5.03 | 5.09 | 5.09 | -0.07 (-1.36%) | 23,873,398 |
2 Apr 2014 | CNY | 5.14 | 5.19 | 5.1 | 5.16 | 5.16 | +0.02 (+0.39%) | 13,399,937 |
1 Apr 2014 | CNY | 5.09 | 5.14 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 7,580,801 |
31 Mar 2014 | CNY | 5.11 | 5.12 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 9,045,970 |