Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 6.62 | 6.66 | 6.56 | 6.62 | 6.62 | -0.01 (-0.15%) | 3,172,031 |
3 Jul 2014 | CNY | 6.58 | 6.71 | 6.57 | 6.63 | 6.63 | +0.04 (+0.61%) | 4,168,761 |
2 Jul 2014 | CNY | 6.61 | 6.61 | 6.53 | 6.59 | 6.59 | 0.0 (0.0%) | 2,478,259 |
1 Jul 2014 | CNY | 6.55 | 6.61 | 6.53 | 6.59 | 6.59 | +0.04 (+0.61%) | 3,033,137 |
30 Jun 2014 | CNY | 6.53 | 6.65 | 6.5 | 6.55 | 6.55 | -0.04 (-0.61%) | 7,162,251 |
27 Jun 2014 | CNY | 6.4 | 6.65 | 6.39 | 6.59 | 6.59 | +0.2 (+3.13%) | 7,465,903 |
26 Jun 2014 | CNY | 6.32 | 6.41 | 6.32 | 6.39 | 6.39 | +0.06 (+0.95%) | 3,207,253 |
25 Jun 2014 | CNY | 6.41 | 6.41 | 6.29 | 6.33 | 6.33 | -0.09 (-1.40%) | 2,470,139 |
24 Jun 2014 | CNY | 6.39 | 6.48 | 6.39 | 6.42 | 6.42 | +0.05 (+0.78%) | 1,609,260 |
23 Jun 2014 | CNY | 6.37 | 6.41 | 6.33 | 6.37 | 6.37 | 0.0 (0.0%) | 1,555,272 |
20 Jun 2014 | CNY | 6.31 | 6.37 | 6.3 | 6.37 | 6.37 | +0.06 (+0.95%) | 928,859 |
19 Jun 2014 | CNY | 6.44 | 6.5 | 6.25 | 6.31 | 6.31 | -0.16 (-2.47%) | 1,793,975 |
18 Jun 2014 | CNY | 6.58 | 6.61 | 6.2 | 6.47 | 6.47 | -0.13 (-1.97%) | 2,098,180 |
17 Jun 2014 | CNY | 6.69 | 6.69 | 6.55 | 6.6 | 6.6 | -0.11 (-1.64%) | 2,941,392 |
16 Jun 2014 | CNY | 6.74 | 6.75 | 6.64 | 6.71 | 6.71 | 0.0 (0.0%) | 4,190,778 |
13 Jun 2014 | CNY | 6.74 | 6.81 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 5,294,564 |
12 Jun 2014 | CNY | 6.65 | 6.9 | 6.63 | 6.75 | 6.75 | +0.05 (+0.75%) | 6,924,810 |
11 Jun 2014 | CNY | 6.68 | 6.75 | 6.6 | 6.7 | 6.7 | +0.02 (+0.30%) | 6,429,155 |
10 Jun 2014 | CNY | 6.66 | 6.8 | 6.54 | 6.68 | 6.68 | +0.06 (+0.91%) | 9,027,238 |
9 Jun 2014 | CNY | 6.5 | 6.8 | 6.48 | 6.62 | 6.62 | +0.14 (+2.16%) | 8,045,096 |
6 Jun 2014 | CNY | 6.54 | 6.54 | 6.46 | 6.48 | 6.48 | -0.06 (-0.92%) | 1,440,815 |
5 Jun 2014 | CNY | 6.3 | 6.55 | 6.26 | 6.54 | 6.54 | +0.23 (+3.65%) | 3,708,716 |
4 Jun 2014 | CNY | 6.4 | 6.4 | 6.23 | 6.31 | 6.31 | -0.12 (-1.87%) | 2,287,483 |
3 Jun 2014 | CNY | 6.45 | 6.46 | 6.39 | 6.43 | 6.43 | 0.0 (0.0%) | 1,220,065 |
30 May 2014 | CNY | 6.39 | 6.45 | 6.36 | 6.43 | 6.43 | +0.02 (+0.31%) | 1,071,006 |
29 May 2014 | CNY | 6.56 | 6.56 | 6.39 | 6.41 | 6.41 | -0.13 (-1.99%) | 1,843,600 |
28 May 2014 | CNY | 6.47 | 6.54 | 6.47 | 6.54 | 6.54 | +0.03 (+0.46%) | 959,561 |
27 May 2014 | CNY | 6.53 | 6.55 | 6.49 | 6.51 | 6.51 | -0.01 (-0.15%) | 882,833 |
26 May 2014 | CNY | 6.47 | 6.56 | 6.47 | 6.52 | 6.52 | +0.04 (+0.62%) | 1,314,695 |
23 May 2014 | CNY | 6.39 | 6.51 | 6.39 | 6.48 | 6.48 | 0.0 (0.0%) | 1,036,462 |