Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | CNY | 22.2 | 22.25 | 21.95 | 22 | 22 | -0.35 (-1.57%) | 431,031 |
16 Jun 2014 | CNY | 22.2 | 22.4 | 22.2 | 22.35 | 22.35 | +0.15 (+0.68%) | 524,200 |
13 Jun 2014 | CNY | 21.9 | 22.25 | 21.85 | 22.2 | 22.2 | +0.35 (+1.60%) | 886,000 |
12 Jun 2014 | CNY | 21.8 | 21.9 | 21.75 | 21.85 | 21.85 | -0.05 (-0.23%) | 93,800 |
11 Jun 2014 | CNY | 21.9 | 21.95 | 21.8 | 21.9 | 21.9 | -0.05 (-0.23%) | 173,458 |
10 Jun 2014 | CNY | 21.75 | 21.95 | 21.65 | 21.95 | 21.95 | +0.3 (+1.39%) | 223,129 |
9 Jun 2014 | CNY | 21.6 | 21.8 | 21.6 | 21.65 | 21.65 | +0.05 (+0.23%) | 286,263 |
6 Jun 2014 | CNY | 21.8 | 21.85 | 21.55 | 21.6 | 21.6 | -0.2 (-0.92%) | 323,747 |
5 Jun 2014 | CNY | 21.55 | 21.8 | 21.55 | 21.8 | 21.8 | +0.2 (+0.93%) | 356,612 |
4 Jun 2014 | CNY | 21.7 | 21.75 | 21.55 | 21.6 | 21.6 | -0.25 (-1.14%) | 48,611 |
3 Jun 2014 | CNY | 21.9 | 22 | 21.8 | 21.85 | 21.85 | +0.05 (+0.23%) | 555,510 |
2 Jun 2014 | CNY | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
30 May 2014 | CNY | 21.8 | 21.85 | 21.75 | 21.8 | 21.8 | +0.05 (+0.23%) | 132,800 |
29 May 2014 | CNY | 22 | 22.1 | 21.7 | 21.75 | 21.75 | -0.3 (-1.36%) | 93,905 |
28 May 2014 | CNY | 21.85 | 22.05 | 21.75 | 22.05 | 22.05 | +0.25 (+1.15%) | 630,440 |
27 May 2014 | CNY | 21.8 | 21.85 | 21.75 | 21.8 | 21.8 | -0.05 (-0.23%) | 836,458 |
26 May 2014 | CNY | 21.85 | 22 | 21.75 | 21.85 | 21.85 | +0.05 (+0.23%) | 292,324 |
23 May 2014 | CNY | 21.7 | 21.85 | 21.65 | 21.8 | 21.8 | +0.2 (+0.93%) | 208,600 |
22 May 2014 | CNY | 21.6 | 21.85 | 21.5 | 21.6 | 21.6 | +0.1 (+0.47%) | 530,271 |
21 May 2014 | CNY | 21.45 | 21.55 | 21.2 | 21.5 | 21.5 | +0.15 (+0.70%) | 314,600 |
20 May 2014 | CNY | 21.9 | 21.9 | 21.35 | 21.35 | 21.35 | -0.1 (-0.47%) | 466,093 |
19 May 2014 | CNY | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | -0.3 (-1.38%) | 357,997 |
16 May 2014 | CNY | 21.8 | 21.8 | 21.65 | 21.75 | 21.75 | -0.05 (-0.23%) | 235,084 |
15 May 2014 | CNY | 22.05 | 22.05 | 21.75 | 21.8 | 21.8 | -0.15 (-0.68%) | 224,200 |
14 May 2014 | CNY | 21.95 | 22.1 | 21.95 | 21.95 | 21.95 | -0.1 (-0.45%) | 432,455 |
13 May 2014 | CNY | 22.15 | 22.15 | 21.85 | 22.05 | 22.05 | +0.1 (+0.46%) | 917,600 |
12 May 2014 | CNY | 21.55 | 22 | 21.5 | 21.95 | 21.95 | +0.45 (+2.09%) | 393,821 |
9 May 2014 | CNY | 21.5 | 21.6 | 21.35 | 21.5 | 21.5 | 0.0 (0.0%) | 588,400 |
8 May 2014 | CNY | 21.6 | 21.8 | 21.5 | 21.5 | 21.5 | -0.05 (-0.23%) | 428,000 |
7 May 2014 | CNY | 21.7 | 21.7 | 21.55 | 21.55 | 21.55 | -0.25 (-1.15%) | 88,122 |