Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | CNY | 2.8 | 2.84 | 2.77 | 2.83 | 2.83 | +0.02 (+0.71%) | 17,879,843 |
1 Aug 2014 | CNY | 2.93 | 2.94 | 2.8 | 2.81 | 2.81 | -0.12 (-4.10%) | 39,815,794 |
31 Jul 2014 | CNY | 2.91 | 2.94 | 2.85 | 2.93 | 2.93 | 0.0 (0.0%) | 26,464,644 |
30 Jul 2014 | CNY | 2.92 | 3 | 2.84 | 2.93 | 2.93 | -0.01 (-0.34%) | 37,765,796 |
29 Jul 2014 | CNY | 2.91 | 3.05 | 2.82 | 2.94 | 2.94 | -0.03 (-1.01%) | 60,094,848 |
28 Jul 2014 | CNY | 2.75 | 2.98 | 2.71 | 2.97 | 2.97 | +0.26 (+9.59%) | 75,459,802 |
25 Jul 2014 | CNY | 2.46 | 2.71 | 2.45 | 2.71 | 2.71 | +0.25 (+10.16%) | 37,584,674 |
24 Jul 2014 | CNY | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | +0.02 (+0.82%) | 5,087,281 |
23 Jul 2014 | CNY | 2.43 | 2.47 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 5,429,528 |
22 Jul 2014 | CNY | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | -0.04 (-1.61%) | 5,292,776 |
21 Jul 2014 | CNY | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 4,128,701 |
18 Jul 2014 | CNY | 2.47 | 2.51 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 3,525,337 |
17 Jul 2014 | CNY | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 5,069,177 |
16 Jul 2014 | CNY | 2.5 | 2.55 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 8,472,838 |
15 Jul 2014 | CNY | 2.49 | 2.52 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 7,225,377 |
14 Jul 2014 | CNY | 2.48 | 2.5 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 5,552,230 |
11 Jul 2014 | CNY | 2.46 | 2.51 | 2.43 | 2.49 | 2.49 | +0.02 (+0.81%) | 11,044,887 |
10 Jul 2014 | CNY | 2.4 | 2.48 | 2.39 | 2.47 | 2.47 | +0.07 (+2.92%) | 8,108,459 |
9 Jul 2014 | CNY | 2.44 | 2.44 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 4,942,733 |
8 Jul 2014 | CNY | 2.43 | 2.44 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 2,968,052 |
7 Jul 2014 | CNY | 2.44 | 2.45 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 4,661,131 |
4 Jul 2014 | CNY | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,692,756 |
3 Jul 2014 | CNY | 2.43 | 2.5 | 2.41 | 2.47 | 2.47 | +0.03 (+1.23%) | 9,278,235 |
2 Jul 2014 | CNY | 2.4 | 2.46 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 8,753,967 |
1 Jul 2014 | CNY | 2.4 | 2.43 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 6,118,541 |
30 Jun 2014 | CNY | 2.38 | 2.44 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 5,643,920 |
27 Jun 2014 | CNY | 2.36 | 2.4 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 4,273,749 |
26 Jun 2014 | CNY | 2.33 | 2.38 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 4,853,419 |
25 Jun 2014 | CNY | 2.36 | 2.37 | 2.31 | 2.35 | 2.35 | -0.03 (-1.26%) | 5,255,687 |
24 Jun 2014 | CNY | 2.36 | 2.46 | 2.36 | 2.38 | 2.38 | +0.06 (+2.59%) | 11,236,848 |