Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2014 | CNY | 4.28 | 4.41 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 12,242,356 |
19 Sep 2014 | CNY | 4.33 | 4.36 | 4.21 | 4.28 | 4.28 | -0.07 (-1.61%) | 11,606,149 |
18 Sep 2014 | CNY | 4.36 | 4.47 | 4 | 4.35 | 4.35 | -0.02 (-0.46%) | 17,460,560 |
17 Sep 2014 | CNY | 4.2 | 4.38 | 4.18 | 4.37 | 4.37 | +0.18 (+4.30%) | 20,568,975 |
16 Sep 2014 | CNY | 4.27 | 4.34 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 15,549,532 |
15 Sep 2014 | CNY | 4.24 | 4.29 | 4.21 | 4.27 | 4.27 | +0.07 (+1.67%) | 12,850,895 |
12 Sep 2014 | CNY | 4.11 | 4.2 | 4.11 | 4.2 | 4.2 | +0.09 (+2.19%) | 10,963,181 |
11 Sep 2014 | CNY | 4.1 | 4.18 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 8,782,687 |
10 Sep 2014 | CNY | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 4,731,265 |
9 Sep 2014 | CNY | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 6,020,367 |
5 Sep 2014 | CNY | 4.12 | 4.13 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 5,264,314 |
4 Sep 2014 | CNY | 4.09 | 4.13 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,849,409 |
3 Sep 2014 | CNY | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 5,763,141 |
2 Sep 2014 | CNY | 4.04 | 4.05 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 5,501,344 |
1 Sep 2014 | CNY | 3.99 | 4.03 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 3,662,853 |
29 Aug 2014 | CNY | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 2,738,929 |
28 Aug 2014 | CNY | 3.93 | 3.99 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,307,028 |
27 Aug 2014 | CNY | 3.93 | 3.95 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,480,167 |
26 Aug 2014 | CNY | 4.02 | 4.04 | 3.91 | 3.92 | 3.92 | -0.11 (-2.73%) | 6,438,406 |
25 Aug 2014 | CNY | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 5,195,053 |
22 Aug 2014 | CNY | 4.11 | 4.11 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 11,697,774 |
21 Aug 2014 | CNY | 4.15 | 4.16 | 4.07 | 4.11 | 4.11 | -0.06 (-1.44%) | 5,946,909 |
20 Aug 2014 | CNY | 4.13 | 4.18 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 9,355,083 |
19 Aug 2014 | CNY | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 9,144,048 |
18 Aug 2014 | CNY | 4.15 | 4.16 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 8,383,519 |
15 Aug 2014 | CNY | 4.18 | 4.19 | 4.06 | 4.14 | 4.14 | -0.05 (-1.19%) | 11,704,259 |
14 Aug 2014 | CNY | 4.25 | 4.33 | 4.18 | 4.19 | 4.19 | -0.21 (-4.77%) | 34,405,506 |
13 Aug 2014 | CNY | 4.2 | 4.44 | 4.15 | 4.4 | 4.4 | +0.2 (+4.76%) | 42,859,492 |
12 Aug 2014 | CNY | 4.21 | 4.22 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 7,868,555 |
11 Aug 2014 | CNY | 4.12 | 4.23 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 34,782,909 |