Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2014 | CNY | 4.97 | 5.46 | 4.94 | 5.24 | 5.24 | +0.27 (+5.43%) | 25,236,946 |
1 Jul 2014 | CNY | 4.96 | 5 | 4.93 | 4.97 | 4.97 | -0.01 (-0.20%) | 2,829,182 |
30 Jun 2014 | CNY | 4.98 | 5.02 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 3,402,701 |
27 Jun 2014 | CNY | 4.87 | 5.06 | 4.87 | 4.98 | 4.98 | +0.1 (+2.05%) | 6,814,401 |
26 Jun 2014 | CNY | 4.8 | 4.95 | 4.75 | 4.88 | 4.88 | +0.07 (+1.46%) | 3,899,199 |
25 Jun 2014 | CNY | 4.81 | 4.83 | 4.74 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,270,344 |
24 Jun 2014 | CNY | 4.71 | 4.82 | 4.7 | 4.8 | 4.8 | +0.08 (+1.69%) | 2,404,718 |
23 Jun 2014 | CNY | 4.73 | 4.77 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 2,592,510 |
20 Jun 2014 | CNY | 4.68 | 4.73 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 2,307,901 |
19 Jun 2014 | CNY | 4.86 | 4.86 | 4.65 | 4.68 | 4.68 | -0.17 (-3.51%) | 3,339,703 |
18 Jun 2014 | CNY | 4.86 | 4.92 | 4.74 | 4.85 | 4.85 | -0.05 (-1.02%) | 6,546,896 |
17 Jun 2014 | CNY | 4.95 | 4.98 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 3,245,508 |
16 Jun 2014 | CNY | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 3,547,734 |
13 Jun 2014 | CNY | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | +0.12 (+2.46%) | 4,949,233 |
12 Jun 2014 | CNY | 4.94 | 4.95 | 4.85 | 4.87 | 4.87 | -0.07 (-1.42%) | 4,611,938 |
11 Jun 2014 | CNY | 4.98 | 5 | 4.9 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,574,892 |
10 Jun 2014 | CNY | 4.87 | 5.03 | 4.86 | 4.98 | 4.98 | +0.1 (+2.05%) | 4,749,780 |
9 Jun 2014 | CNY | 5.03 | 5.05 | 4.87 | 4.88 | 4.88 | -0.17 (-3.37%) | 3,553,522 |
6 Jun 2014 | CNY | 4.98 | 5.08 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 5,462,027 |
5 Jun 2014 | CNY | 4.93 | 5 | 4.89 | 5 | 5 | +0.07 (+1.42%) | 4,635,373 |
4 Jun 2014 | CNY | 5.02 | 5.03 | 4.85 | 4.93 | 4.93 | -0.1 (-1.99%) | 6,802,040 |
3 Jun 2014 | CNY | 5.15 | 5.2 | 4.98 | 5.03 | 5.03 | -0.12 (-2.33%) | 9,480,284 |
30 May 2014 | CNY | 5.22 | 5.26 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 8,418,892 |
29 May 2014 | CNY | 5.11 | 5.26 | 5.05 | 5.22 | 5.22 | +0.1 (+1.95%) | 13,272,371 |
28 May 2014 | CNY | 5.05 | 5.15 | 4.97 | 5.12 | 5.12 | +0.07 (+1.39%) | 9,434,490 |
27 May 2014 | CNY | 5.04 | 5.13 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 5,496,368 |
26 May 2014 | CNY | 4.99 | 5.05 | 4.94 | 5.04 | 5.04 | +0.07 (+1.41%) | 4,963,620 |
23 May 2014 | CNY | 5 | 5.03 | 4.88 | 4.97 | 4.97 | -0.04 (-0.80%) | 6,107,974 |
22 May 2014 | CNY | 5.11 | 5.16 | 5 | 5.01 | 5.01 | -0.12 (-2.34%) | 5,978,657 |
21 May 2014 | CNY | 4.97 | 5.14 | 4.95 | 5.13 | 5.13 | +0.12 (+2.40%) | 7,959,938 |