Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2014 | CNY | 2.27 | 2.5 | 2.26 | 2.46 | 2.46 | +0.19 (+8.37%) | 16,275,441 |
7 Feb 2014 | CNY | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 1,213,553 |
30 Jan 2014 | CNY | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 921,160 |
29 Jan 2014 | CNY | 2.24 | 2.29 | 2.23 | 2.28 | 2.28 | +0.05 (+2.24%) | 2,319,787 |
28 Jan 2014 | CNY | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 1,175,162 |
27 Jan 2014 | CNY | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 2,004,695 |
24 Jan 2014 | CNY | 2.24 | 2.27 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,682,291 |
23 Jan 2014 | CNY | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 2,093,846 |
22 Jan 2014 | CNY | 2.21 | 2.26 | 2.2 | 2.25 | 2.25 | +0.04 (+1.81%) | 2,584,188 |
21 Jan 2014 | CNY | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 672,087 |
20 Jan 2014 | CNY | 2.18 | 2.21 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 907,440 |
17 Jan 2014 | CNY | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 1,428,926 |
16 Jan 2014 | CNY | 2.23 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,745,432 |
15 Jan 2014 | CNY | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 939,273 |
14 Jan 2014 | CNY | 2.22 | 2.24 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 976,125 |
13 Jan 2014 | CNY | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 1,085,061 |
10 Jan 2014 | CNY | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,522,570 |
9 Jan 2014 | CNY | 2.2 | 2.24 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,849,200 |
8 Jan 2014 | CNY | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 1,974,053 |
7 Jan 2014 | CNY | 2.24 | 2.27 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,715,502 |
6 Jan 2014 | CNY | 2.33 | 2.33 | 2.23 | 2.24 | 2.24 | -0.08 (-3.45%) | 1,911,775 |
3 Jan 2014 | CNY | 2.36 | 2.36 | 2.31 | 2.32 | 2.32 | -0.04 (-1.69%) | 1,657,007 |
2 Jan 2014 | CNY | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 1,266,314 |
31 Dec 2013 | CNY | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,890,794 |
30 Dec 2013 | CNY | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,812,704 |
27 Dec 2013 | CNY | 2.33 | 2.36 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,570,289 |
26 Dec 2013 | CNY | 2.37 | 2.37 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 1,309,264 |
25 Dec 2013 | CNY | 2.35 | 2.46 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 2,075,643 |
24 Dec 2013 | CNY | 2.32 | 2.36 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,277,316 |
23 Dec 2013 | CNY | 2.33 | 2.34 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,660,173 |