Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | CNY | 2.31 | 2.36 | 2.29 | 2.35 | 2.35 | +0.03 (+1.29%) | 6,854,503 |
13 May 2014 | CNY | 2.33 | 2.34 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 5,520,793 |
12 May 2014 | CNY | 2.26 | 2.34 | 2.25 | 2.33 | 2.33 | +0.07 (+3.10%) | 9,364,497 |
9 May 2014 | CNY | 2.27 | 2.27 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,802,176 |
8 May 2014 | CNY | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 3,773,890 |
7 May 2014 | CNY | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 2,418,061 |
6 May 2014 | CNY | 2.27 | 2.32 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 4,983,128 |
5 May 2014 | CNY | 2.26 | 2.32 | 2.21 | 2.29 | 2.29 | +0.01 (+0.44%) | 5,905,474 |
30 Apr 2014 | CNY | 2.25 | 2.34 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 6,615,990 |
29 Apr 2014 | CNY | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 2,325,052 |
28 Apr 2014 | CNY | 2.27 | 2.27 | 2.21 | 2.23 | 2.23 | -0.04 (-1.76%) | 3,813,613 |
25 Apr 2014 | CNY | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,572,531 |
24 Apr 2014 | CNY | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 2,150,500 |
23 Apr 2014 | CNY | 2.27 | 2.31 | 2.26 | 2.31 | 2.31 | +0.03 (+1.32%) | 2,626,110 |
22 Apr 2014 | CNY | 2.27 | 2.29 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 2,818,104 |
21 Apr 2014 | CNY | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 3,482,001 |
18 Apr 2014 | CNY | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 2,155,396 |
17 Apr 2014 | CNY | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 2,877,200 |
16 Apr 2014 | CNY | 2.31 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 2,109,383 |
15 Apr 2014 | CNY | 2.32 | 2.35 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 4,107,210 |
14 Apr 2014 | CNY | 2.34 | 2.34 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 3,696,200 |
11 Apr 2014 | CNY | 2.32 | 2.36 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 8,079,552 |
10 Apr 2014 | CNY | 2.31 | 2.36 | 2.3 | 2.36 | 2.36 | +0.04 (+1.72%) | 11,122,203 |
9 Apr 2014 | CNY | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 4,670,569 |
8 Apr 2014 | CNY | 2.28 | 2.31 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 3,460,952 |
4 Apr 2014 | CNY | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 2,262,900 |
3 Apr 2014 | CNY | 2.29 | 2.3 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 5,743,554 |
2 Apr 2014 | CNY | 2.28 | 2.37 | 2.26 | 2.31 | 2.31 | +0.04 (+1.76%) | 7,627,423 |
1 Apr 2014 | CNY | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 2,227,536 |
31 Mar 2014 | CNY | 2.3 | 2.3 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 3,312,346 |