Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2014 | CNY | 4.43 | 4.43 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 4,366,058 |
14 Jul 2014 | CNY | 4.41 | 4.47 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 3,578,479 |
11 Jul 2014 | CNY | 4.39 | 4.42 | 4.34 | 4.4 | 4.4 | +0.04 (+0.92%) | 3,489,908 |
10 Jul 2014 | CNY | 4.3 | 4.38 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 2,661,958 |
9 Jul 2014 | CNY | 4.33 | 4.4 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 4,217,035 |
8 Jul 2014 | CNY | 4.34 | 4.37 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,031,316 |
7 Jul 2014 | CNY | 4.39 | 4.39 | 4.29 | 4.33 | 4.33 | -0.07 (-1.59%) | 3,571,628 |
4 Jul 2014 | CNY | 4.39 | 4.42 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 5,473,451 |
3 Jul 2014 | CNY | 4.33 | 4.41 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 8,326,976 |
2 Jul 2014 | CNY | 4.25 | 4.39 | 4.24 | 4.36 | 4.36 | +0.11 (+2.59%) | 11,273,328 |
1 Jul 2014 | CNY | 4.21 | 4.29 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 6,164,525 |
30 Jun 2014 | CNY | 4.24 | 4.26 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 11,119,932 |
27 Jun 2014 | CNY | 4.21 | 4.25 | 4.18 | 4.25 | 4.25 | +0.04 (+0.95%) | 4,095,548 |
26 Jun 2014 | CNY | 4.17 | 4.23 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 3,223,298 |
25 Jun 2014 | CNY | 4.19 | 4.2 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,547,202 |
24 Jun 2014 | CNY | 4.14 | 4.2 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 2,000,791 |
23 Jun 2014 | CNY | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 1,458,858 |
20 Jun 2014 | CNY | 4.09 | 4.12 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 2,095,977 |
19 Jun 2014 | CNY | 4.16 | 4.22 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 3,028,150 |
18 Jun 2014 | CNY | 4.17 | 4.18 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 1,788,729 |
17 Jun 2014 | CNY | 4.21 | 4.22 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 1,923,294 |
16 Jun 2014 | CNY | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,275,565 |
13 Jun 2014 | CNY | 4.18 | 4.22 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,600,051 |
12 Jun 2014 | CNY | 4.17 | 4.2 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 1,926,798 |
11 Jun 2014 | CNY | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,485,402 |
10 Jun 2014 | CNY | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | +0.04 (+0.97%) | 2,495,814 |
9 Jun 2014 | CNY | 4.13 | 4.17 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 965,356 |
6 Jun 2014 | CNY | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 1,491,441 |
5 Jun 2014 | CNY | 4.1 | 4.19 | 4.08 | 4.18 | 4.18 | +0.07 (+1.70%) | 2,627,180 |
4 Jun 2014 | CNY | 4.19 | 4.19 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 3,692,199 |