Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2014 | CNY | 7.01 | 7.18 | 6.9 | 7.01 | 7.01 | -0.13 (-1.82%) | 21,739,678 |
22 Sep 2014 | CNY | 7.14 | 7.44 | 6.92 | 7.14 | 7.14 | -0.01 (-0.14%) | 42,360,305 |
19 Sep 2014 | CNY | 6.49 | 7.15 | 6.44 | 7.15 | 7.15 | +0.65 (+10%) | 50,162,600 |
18 Sep 2014 | CNY | 6.15 | 6.51 | 6.1 | 6.5 | 6.5 | +0.31 (+5.01%) | 19,061,500 |
17 Sep 2014 | CNY | 6.22 | 6.23 | 6.07 | 6.19 | 6.19 | +0.06 (+0.98%) | 8,285,479 |
16 Sep 2014 | CNY | 6.4 | 6.44 | 6.12 | 6.13 | 6.13 | -0.29 (-4.52%) | 14,750,545 |
15 Sep 2014 | CNY | 6.32 | 6.58 | 6.29 | 6.42 | 6.42 | +0.13 (+2.07%) | 19,013,908 |
12 Sep 2014 | CNY | 6.22 | 6.3 | 6.16 | 6.29 | 6.29 | +0.04 (+0.64%) | 14,090,781 |
11 Sep 2014 | CNY | 6.05 | 6.28 | 6.02 | 6.25 | 6.25 | +0.2 (+3.31%) | 17,612,107 |
10 Sep 2014 | CNY | 6.07 | 6.07 | 5.99 | 6.05 | 6.05 | -0.05 (-0.82%) | 5,834,651 |
9 Sep 2014 | CNY | 6.12 | 6.18 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 7,362,599 |
5 Sep 2014 | CNY | 6.11 | 6.19 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 7,531,354 |
4 Sep 2014 | CNY | 6.09 | 6.1 | 6.03 | 6.1 | 6.1 | +0.02 (+0.33%) | 6,635,886 |
3 Sep 2014 | CNY | 6 | 6.11 | 5.99 | 6.08 | 6.08 | +0.09 (+1.50%) | 9,186,145 |
2 Sep 2014 | CNY | 5.92 | 6 | 5.86 | 5.99 | 5.99 | +0.08 (+1.35%) | 7,189,218 |
1 Sep 2014 | CNY | 5.83 | 5.92 | 5.8 | 5.91 | 5.91 | +0.05 (+0.85%) | 5,087,234 |
29 Aug 2014 | CNY | 5.87 | 5.87 | 5.73 | 5.86 | 5.86 | +0.03 (+0.51%) | 3,731,503 |
28 Aug 2014 | CNY | 5.81 | 5.99 | 5.8 | 5.83 | 5.83 | +0.03 (+0.52%) | 5,043,212 |
27 Aug 2014 | CNY | 5.88 | 5.94 | 5.77 | 5.8 | 5.8 | -0.11 (-1.86%) | 6,172,438 |
26 Aug 2014 | CNY | 6.15 | 6.17 | 5.86 | 5.91 | 5.91 | -0.34 (-5.44%) | 11,381,520 |
25 Aug 2014 | CNY | 6.25 | 6.34 | 6.17 | 6.25 | 6.25 | +0.04 (+0.64%) | 13,909,089 |
22 Aug 2014 | CNY | 6.1 | 6.21 | 6.08 | 6.21 | 6.21 | +0.09 (+1.47%) | 9,598,883 |
21 Aug 2014 | CNY | 6.09 | 6.14 | 6.01 | 6.12 | 6.12 | +0.01 (+0.16%) | 5,839,362 |
20 Aug 2014 | CNY | 6.16 | 6.22 | 6.05 | 6.11 | 6.11 | -0.07 (-1.13%) | 7,476,217 |
19 Aug 2014 | CNY | 6.09 | 6.28 | 6.05 | 6.18 | 6.18 | +0.09 (+1.48%) | 11,844,389 |
18 Aug 2014 | CNY | 5.95 | 6.09 | 5.93 | 6.09 | 6.09 | +0.13 (+2.18%) | 7,018,385 |
15 Aug 2014 | CNY | 5.93 | 6.03 | 5.88 | 5.96 | 5.96 | +0.04 (+0.68%) | 5,270,606 |
14 Aug 2014 | CNY | 6.06 | 6.09 | 5.89 | 5.92 | 5.92 | -0.19 (-3.11%) | 8,763,237 |
13 Aug 2014 | CNY | 5.94 | 6.15 | 5.87 | 6.11 | 6.11 | +0.17 (+2.86%) | 12,829,506 |
12 Aug 2014 | CNY | 5.98 | 6.01 | 5.88 | 5.94 | 5.94 | -0.04 (-0.67%) | 5,368,379 |