Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2014 | CNY | 5.85 | 6.04 | 5.78 | 5.89 | 5.89 | -0.04 (-0.67%) | 11,930,856 |
7 May 2014 | CNY | 6.11 | 6.21 | 5.84 | 5.93 | 5.93 | -0.18 (-2.95%) | 20,705,338 |
6 May 2014 | CNY | 6.05 | 6.17 | 5.92 | 6.11 | 6.11 | +0.09 (+1.50%) | 13,123,366 |
5 May 2014 | CNY | 5.81 | 6.06 | 5.76 | 6.02 | 6.02 | +0.19 (+3.26%) | 12,162,169 |
30 Apr 2014 | CNY | 5.6 | 5.86 | 5.56 | 5.83 | 5.83 | +0.24 (+4.29%) | 10,638,972 |
29 Apr 2014 | CNY | 5.6 | 5.69 | 5.52 | 5.59 | 5.59 | +0.09 (+1.64%) | 10,056,510 |
28 Apr 2014 | CNY | 5.93 | 5.97 | 5.46 | 5.5 | 5.5 | -0.46 (-7.72%) | 16,390,813 |
25 Apr 2014 | CNY | 6.37 | 6.45 | 5.91 | 5.96 | 5.96 | -0.42 (-6.58%) | 19,887,279 |
24 Apr 2014 | CNY | 6.42 | 6.62 | 6.37 | 6.38 | 6.38 | 0.0 (0.0%) | 10,044,968 |
23 Apr 2014 | CNY | 6.59 | 6.65 | 6.31 | 6.38 | 6.38 | -0.25 (-3.77%) | 13,549,826 |
22 Apr 2014 | CNY | 6.45 | 6.77 | 6.43 | 6.63 | 6.63 | +0.16 (+2.47%) | 16,830,295 |
21 Apr 2014 | CNY | 6.45 | 6.69 | 6.4 | 6.47 | 6.47 | -0.05 (-0.77%) | 13,559,722 |
18 Apr 2014 | CNY | 6.51 | 6.54 | 6.42 | 6.52 | 6.52 | +0.01 (+0.15%) | 9,917,664 |
17 Apr 2014 | CNY | 6.65 | 6.72 | 6.42 | 6.51 | 6.51 | -0.15 (-2.25%) | 16,994,595 |
16 Apr 2014 | CNY | 6.86 | 6.92 | 6.62 | 6.66 | 6.66 | -0.19 (-2.77%) | 16,623,780 |
15 Apr 2014 | CNY | 6.73 | 6.98 | 6.63 | 6.85 | 6.85 | +0.09 (+1.33%) | 23,271,577 |
14 Apr 2014 | CNY | 6.67 | 6.88 | 6.61 | 6.76 | 6.76 | +0.04 (+0.60%) | 17,157,190 |
11 Apr 2014 | CNY | 6.9 | 7 | 6.71 | 6.72 | 6.72 | -0.24 (-3.45%) | 15,217,839 |
10 Apr 2014 | CNY | 6.95 | 7.07 | 6.87 | 6.96 | 6.96 | -0.04 (-0.57%) | 17,756,442 |
9 Apr 2014 | CNY | 6.81 | 7.08 | 6.73 | 7 | 7 | +0.14 (+2.04%) | 23,469,396 |
8 Apr 2014 | CNY | 6.69 | 6.97 | 6.62 | 6.86 | 6.86 | +0.16 (+2.39%) | 18,482,783 |
4 Apr 2014 | CNY | 6.66 | 6.82 | 6.55 | 6.7 | 6.7 | -0.04 (-0.59%) | 15,913,001 |
3 Apr 2014 | CNY | 6.52 | 6.94 | 6.33 | 6.74 | 6.74 | +0.22 (+3.37%) | 31,501,442 |
2 Apr 2014 | CNY | 6.78 | 6.8 | 6.48 | 6.52 | 6.52 | -0.25 (-3.69%) | 19,965,966 |
1 Apr 2014 | CNY | 6.6 | 6.8 | 6.6 | 6.77 | 6.77 | +0.13 (+1.96%) | 12,346,147 |
31 Mar 2014 | CNY | 6.72 | 6.83 | 6.6 | 6.64 | 6.64 | +0.01 (+0.15%) | 17,571,418 |
28 Mar 2014 | CNY | 6.98 | 7.06 | 6.4 | 6.63 | 6.63 | -0.47 (-6.62%) | 33,396,667 |
27 Mar 2014 | CNY | 7.01 | 7.39 | 7 | 7.1 | 7.1 | -0.01 (-0.14%) | 24,931,269 |
26 Mar 2014 | CNY | 7.14 | 7.31 | 6.98 | 7.11 | 7.11 | -0.08 (-1.11%) | 29,480,373 |
25 Mar 2014 | CNY | 7.64 | 7.77 | 7.05 | 7.19 | 7.19 | -0.6 (-7.70%) | 59,957,473 |