Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | CNY | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 50,900 |
19 Mar 2014 | CNY | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 215,900 |
18 Mar 2014 | CNY | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 65,000 |
17 Mar 2014 | CNY | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 220,000 |
14 Mar 2014 | CNY | 3.2 | 3.22 | 3.19 | 3.21 | 3.21 | -0.01 (-0.31%) | 826,700 |
13 Mar 2014 | CNY | 3.24 | 3.25 | 3.2 | 3.22 | 3.22 | +0.03 (+0.94%) | 906,600 |
12 Mar 2014 | CNY | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 956,500 |
11 Mar 2014 | CNY | 3.2 | 3.22 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 688,900 |
10 Mar 2014 | CNY | 3.22 | 3.23 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 386,600 |
7 Mar 2014 | CNY | 3.3 | 3.3 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 206,700 |
6 Mar 2014 | CNY | 3.23 | 3.28 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 329,200 |
5 Mar 2014 | CNY | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 714,600 |
4 Mar 2014 | CNY | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | +0.01 (+0.31%) | 926,400 |
3 Mar 2014 | CNY | 3.25 | 3.27 | 3.24 | 3.24 | 3.24 | -0.02 (-0.61%) | 605,500 |
28 Feb 2014 | CNY | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,361,400 |
27 Feb 2014 | CNY | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 978,700 |
26 Feb 2014 | CNY | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 1,014,700 |
25 Feb 2014 | CNY | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -0.07 (-2.11%) | 2,382,700 |
24 Feb 2014 | CNY | 3.36 | 3.36 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 1,140,100 |
21 Feb 2014 | CNY | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 911,000 |
20 Feb 2014 | CNY | 3.48 | 3.51 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 2,703,800 |
19 Feb 2014 | CNY | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | +0.05 (+1.47%) | 748,200 |
18 Feb 2014 | CNY | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.06 (-1.73%) | 646,100 |
17 Feb 2014 | CNY | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 23,547,600 |
14 Feb 2014 | CNY | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 110,000 |
13 Feb 2014 | CNY | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 2,362,900 |
12 Feb 2014 | CNY | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,784,400 |
11 Feb 2014 | CNY | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.06 (+1.76%) | 603,200 |
10 Feb 2014 | CNY | 3.37 | 3.41 | 3.37 | 3.4 | 3.4 | +0.06 (+1.80%) | 572,800 |
7 Feb 2014 | CNY | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | +0.03 (+0.91%) | 596,900 |