Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2014 | CNY | 6.87 | 7.49 | 6.65 | 7.49 | 7.49 | +0.68 (+9.99%) | 14,403,983 |
6 Jun 2014 | CNY | 7 | 7.06 | 6.76 | 6.81 | 6.81 | -0.17 (-2.44%) | 5,162,128 |
5 Jun 2014 | CNY | 6.95 | 6.99 | 6.76 | 6.98 | 6.98 | -0.04 (-0.57%) | 5,796,569 |
4 Jun 2014 | CNY | 7.03 | 7.11 | 6.89 | 7.02 | 7.02 | -0.09 (-1.27%) | 5,706,443 |
3 Jun 2014 | CNY | 7.29 | 7.29 | 6.98 | 7.11 | 7.11 | -0.18 (-2.47%) | 9,496,632 |
30 May 2014 | CNY | 6.99 | 7.58 | 6.89 | 7.29 | 7.29 | +0.4 (+5.81%) | 16,453,403 |
29 May 2014 | CNY | 6.25 | 6.89 | 6.15 | 6.89 | 6.89 | +0.63 (+10.06%) | 10,682,138 |
28 May 2014 | CNY | 6.3 | 6.3 | 6.1 | 6.26 | 6.26 | -0.05 (-0.79%) | 3,476,086 |
27 May 2014 | CNY | 6.35 | 6.43 | 6.25 | 6.31 | 6.31 | -0.12 (-1.87%) | 3,415,417 |
26 May 2014 | CNY | 6.31 | 6.5 | 6.22 | 6.43 | 6.43 | +0.07 (+1.10%) | 5,809,749 |
23 May 2014 | CNY | 5.91 | 6.45 | 5.9 | 6.36 | 6.36 | +0.42 (+7.07%) | 7,368,954 |
22 May 2014 | CNY | 6.07 | 6.17 | 5.9 | 5.94 | 5.94 | -0.17 (-2.78%) | 3,668,282 |
21 May 2014 | CNY | 6.15 | 6.24 | 6 | 6.11 | 6.11 | -0.08 (-1.29%) | 4,316,521 |
20 May 2014 | CNY | 5.91 | 6.24 | 5.79 | 6.19 | 6.19 | +0.27 (+4.56%) | 7,277,662 |
19 May 2014 | CNY | 5.88 | 5.93 | 5.69 | 5.92 | 5.92 | +0.03 (+0.51%) | 4,210,616 |
16 May 2014 | CNY | 6.19 | 6.2 | 5.73 | 5.89 | 5.89 | -0.25 (-4.07%) | 6,963,092 |
15 May 2014 | CNY | 6.25 | 6.35 | 6.12 | 6.14 | 6.14 | -0.12 (-1.92%) | 5,699,606 |
14 May 2014 | CNY | 6.25 | 6.39 | 6.14 | 6.26 | 6.26 | -0.06 (-0.95%) | 6,033,592 |
13 May 2014 | CNY | 6.46 | 6.5 | 6.23 | 6.32 | 6.32 | -0.27 (-4.10%) | 8,812,734 |
12 May 2014 | CNY | 6.58 | 6.6 | 6.22 | 6.59 | 6.59 | +0.1 (+1.54%) | 12,861,604 |
9 May 2014 | CNY | 6 | 6.55 | 5.9 | 6.49 | 6.49 | +0.54 (+9.08%) | 16,266,593 |
8 May 2014 | CNY | 5.37 | 5.95 | 5.33 | 5.95 | 5.95 | +0.54 (+9.98%) | 9,259,666 |
7 May 2014 | CNY | 5.54 | 5.6 | 5.36 | 5.41 | 5.41 | -0.2 (-3.57%) | 3,918,601 |
6 May 2014 | CNY | 5.53 | 5.78 | 5.52 | 5.61 | 5.61 | -0.01 (-0.18%) | 5,908,156 |
5 May 2014 | CNY | 5.28 | 5.66 | 5.19 | 5.62 | 5.62 | +0.3 (+5.64%) | 8,081,224 |
30 Apr 2014 | CNY | 5.22 | 5.47 | 5.2 | 5.32 | 5.32 | +0.07 (+1.33%) | 5,415,304 |
29 Apr 2014 | CNY | 5.29 | 5.29 | 5.13 | 5.25 | 5.25 | -0.01 (-0.19%) | 2,126,912 |
28 Apr 2014 | CNY | 5.15 | 5.27 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 2,327,502 |
25 Apr 2014 | CNY | 5.12 | 5.16 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 1,218,357 |
24 Apr 2014 | CNY | 5.08 | 5.19 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 1,696,366 |