Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | CNY | 3.94 | 3.97 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,627,109 |
8 Jul 2014 | CNY | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,212,577 |
7 Jul 2014 | CNY | 3.94 | 3.97 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,419,332 |
4 Jul 2014 | CNY | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,271,918 |
3 Jul 2014 | CNY | 3.95 | 3.98 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 1,701,145 |
2 Jul 2014 | CNY | 3.91 | 3.98 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 1,714,275 |
1 Jul 2014 | CNY | 3.92 | 3.98 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,410,577 |
30 Jun 2014 | CNY | 3.88 | 3.98 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 2,092,514 |
27 Jun 2014 | CNY | 3.87 | 3.96 | 3.84 | 3.91 | 3.91 | +0.04 (+1.03%) | 2,129,765 |
26 Jun 2014 | CNY | 3.8 | 3.92 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 2,930,532 |
25 Jun 2014 | CNY | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 1,173,191 |
24 Jun 2014 | CNY | 3.74 | 3.82 | 3.74 | 3.79 | 3.79 | +0.05 (+1.34%) | 1,582,212 |
23 Jun 2014 | CNY | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,465,422 |
20 Jun 2014 | CNY | 3.77 | 3.77 | 3.72 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,480,856 |
19 Jun 2014 | CNY | 3.93 | 3.94 | 3.58 | 3.77 | 3.77 | -0.25 (-6.22%) | 3,513,815 |
18 Jun 2014 | CNY | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 2,098,133 |
17 Jun 2014 | CNY | 4.09 | 4.1 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,097,406 |
16 Jun 2014 | CNY | 4.11 | 4.12 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 2,807,066 |
13 Jun 2014 | CNY | 4.09 | 4.16 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,153,592 |
12 Jun 2014 | CNY | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,526,630 |
11 Jun 2014 | CNY | 4.08 | 4.1 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,623,059 |
10 Jun 2014 | CNY | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 2,025,725 |
9 Jun 2014 | CNY | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 1,967,416 |
6 Jun 2014 | CNY | 4.11 | 4.14 | 4.04 | 4.08 | 4.08 | -0.03 (-0.73%) | 2,610,157 |
5 Jun 2014 | CNY | 4.09 | 4.11 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,694,426 |
4 Jun 2014 | CNY | 4.1 | 4.1 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 1,743,267 |
3 Jun 2014 | CNY | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,883,000 |
30 May 2014 | CNY | 4.14 | 4.16 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 1,813,919 |
29 May 2014 | CNY | 4.24 | 4.27 | 4.14 | 4.16 | 4.16 | -0.1 (-2.35%) | 3,472,001 |
28 May 2014 | CNY | 4.27 | 4.29 | 4.2 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,811,501 |