Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 51,629,880 |
3 Jul 2014 | CNY | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | -0.16 (-6.35%) | 96,506,264 |
2 Jul 2014 | CNY | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 115,497,351 |
1 Jul 2014 | CNY | 2.53 | 2.53 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 74,836,398 |
30 Jun 2014 | CNY | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 59,697,623 |
27 Jun 2014 | CNY | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 45,202,761 |
26 Jun 2014 | CNY | 2.51 | 2.53 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 53,135,820 |
25 Jun 2014 | CNY | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 36,246,002 |
24 Jun 2014 | CNY | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 34,026,304 |
23 Jun 2014 | CNY | 2.52 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 58,205,880 |
20 Jun 2014 | CNY | 2.49 | 2.52 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 57,660,435 |
19 Jun 2014 | CNY | 2.52 | 2.53 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 86,149,348 |
18 Jun 2014 | CNY | 2.56 | 2.57 | 2.51 | 2.52 | 2.52 | -0.05 (-1.95%) | 122,176,717 |
17 Jun 2014 | CNY | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 87,823,418 |
16 Jun 2014 | CNY | 2.58 | 2.59 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 126,600,142 |
13 Jun 2014 | CNY | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | +0.03 (+1.18%) | 107,204,469 |
12 Jun 2014 | CNY | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 46,601,286 |
11 Jun 2014 | CNY | 2.54 | 2.56 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 61,825,570 |
10 Jun 2014 | CNY | 2.52 | 2.55 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 80,869,850 |
9 Jun 2014 | CNY | 2.5 | 2.54 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 62,253,590 |
6 Jun 2014 | CNY | 2.52 | 2.54 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 79,721,931 |
5 Jun 2014 | CNY | 2.48 | 2.53 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 68,929,128 |
4 Jun 2014 | CNY | 2.5 | 2.51 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 61,728,947 |
3 Jun 2014 | CNY | 2.49 | 2.51 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 60,776,682 |
30 May 2014 | CNY | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 45,785,204 |
29 May 2014 | CNY | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 44,196,537 |
28 May 2014 | CNY | 2.47 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 66,213,104 |
27 May 2014 | CNY | 2.46 | 2.48 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 56,066,897 |
26 May 2014 | CNY | 2.47 | 2.48 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 43,154,995 |
23 May 2014 | CNY | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 31,764,281 |