Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 8.6714 | 8.6714 | 8.55 | 8.6071 | 8.6071 | -0.064 (-0.74%) | 3,513,918 |
3 Jul 2014 | CNY | 8.7 | 8.85 | 8.6071 | 8.6714 | 8.6714 | -0.029 (-0.33%) | 4,685,931 |
2 Jul 2014 | CNY | 8.5643 | 8.75 | 8.5 | 8.7 | 8.7 | +0.136 (+1.58%) | 4,987,344 |
1 Jul 2014 | CNY | 8.5429 | 8.85 | 8.4214 | 8.5643 | 8.5643 | +0.021 (+0.25%) | 5,870,461 |
30 Jun 2014 | CNY | 8.45 | 8.6643 | 8.3 | 8.5429 | 8.5429 | +0.164 (+1.96%) | 7,881,444 |
27 Jun 2014 | CNY | 8.4929 | 8.55 | 8.3714 | 8.3786 | 8.3786 | -0.107 (-1.26%) | 3,885,812 |
26 Jun 2014 | CNY | 8.4286 | 8.55 | 8.4071 | 8.4857 | 8.4857 | +0.043 (+0.51%) | 3,964,566 |
25 Jun 2014 | CNY | 8.5857 | 8.5929 | 8.3643 | 8.4429 | 8.4429 | -0.193 (-2.23%) | 4,842,133 |
24 Jun 2014 | CNY | 8.6857 | 8.7143 | 8.4857 | 8.6357 | 8.6357 | -0.093 (-1.06%) | 6,731,858 |
23 Jun 2014 | CNY | 8.8 | 8.95 | 8.5071 | 8.7286 | 8.7286 | -0.007 (-0.08%) | 8,734,201 |
20 Jun 2014 | CNY | 8.4929 | 9.1143 | 8.45 | 8.7357 | 8.7357 | 0.0 (0.0%) | 11,745,466 |
19 Jun 2014 | CNY | 8.1643 | 8.9786 | 7.9714 | 8.7357 | 8.7357 | +0.571 (+7.00%) | 15,713,489 |
18 Jun 2014 | CNY | 8.0714 | 8.1786 | 7.9214 | 8.1643 | 8.1643 | +0.121 (+1.51%) | 3,265,661 |
17 Jun 2014 | CNY | 8.0714 | 8.25 | 7.95 | 8.0429 | 8.0429 | -0.043 (-0.53%) | 2,080,303 |
16 Jun 2014 | CNY | 8.1429 | 8.2143 | 8.0429 | 8.0857 | 8.0857 | -0.05 (-0.61%) | 2,443,299 |
13 Jun 2014 | CNY | 7.95 | 8.1714 | 7.8786 | 8.1357 | 8.1357 | +0.236 (+2.98%) | 3,308,853 |
12 Jun 2014 | CNY | 7.9857 | 8 | 7.8857 | 7.9 | 7.9 | -0.05 (-0.63%) | 1,462,344 |
11 Jun 2014 | CNY | 7.9714 | 7.9857 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 2,371,146 |
10 Jun 2014 | CNY | 7.9714 | 8 | 7.8786 | 7.95 | 7.95 | -0.021 (-0.27%) | 1,413,749 |
9 Jun 2014 | CNY | 7.8857 | 7.9786 | 7.7571 | 7.9714 | 7.9714 | +0.157 (+2.01%) | 1,921,868 |
6 Jun 2014 | CNY | 7.7571 | 7.9286 | 7.7357 | 7.8143 | 7.8143 | +0.007 (+0.09%) | 1,288,456 |
5 Jun 2014 | CNY | 7.7214 | 7.8071 | 7.7214 | 7.8071 | 7.8071 | +0.086 (+1.11%) | 546,695 |
4 Jun 2014 | CNY | 7.7857 | 7.8143 | 7.7143 | 7.7214 | 7.7214 | -0.064 (-0.83%) | 591,112 |
3 Jun 2014 | CNY | 7.8714 | 7.9571 | 7.7143 | 7.7857 | 7.7857 | -0.086 (-1.09%) | 917,282 |
30 May 2014 | CNY | 7.7929 | 7.9071 | 7.7357 | 7.8714 | 7.8714 | +0.079 (+1.01%) | 659,799 |
29 May 2014 | CNY | 7.8786 | 7.9071 | 7.6857 | 7.7929 | 7.7929 | -0.079 (-1.00%) | 1,253,793 |
28 May 2014 | CNY | 7.8786 | 7.9571 | 7.8071 | 7.8714 | 7.8714 | -0.029 (-0.36%) | 1,046,483 |
27 May 2014 | CNY | 7.9786 | 7.9786 | 7.8643 | 7.9 | 7.9 | -0.064 (-0.81%) | 766,362 |
26 May 2014 | CNY | 8 | 8.0286 | 7.9214 | 7.9643 | 7.9643 | -0.029 (-0.36%) | 948,325 |
23 May 2014 | CNY | 7.8643 | 7.9929 | 7.8643 | 7.9929 | 7.9929 | +0.036 (+0.45%) | 601,482 |