Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2014 | CNY | 6.51 | 6.56 | 6.44 | 6.48 | 6.48 | -0.03 (-0.46%) | 1,818,313 |
21 May 2014 | CNY | 6.47 | 6.52 | 6.39 | 6.51 | 6.51 | +0.03 (+0.46%) | 1,285,559 |
20 May 2014 | CNY | 6.46 | 6.52 | 6.38 | 6.48 | 6.48 | +0.02 (+0.31%) | 1,131,328 |
19 May 2014 | CNY | 6.45 | 6.46 | 6.3 | 6.46 | 6.46 | +0.01 (+0.16%) | 1,140,781 |
16 May 2014 | CNY | 6.45 | 6.52 | 6.38 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,131,727 |
15 May 2014 | CNY | 6.58 | 6.62 | 6.47 | 6.5 | 6.5 | -0.12 (-1.81%) | 1,970,190 |
14 May 2014 | CNY | 6.67 | 6.69 | 6.57 | 6.62 | 6.62 | -0.07 (-1.05%) | 1,760,366 |
13 May 2014 | CNY | 6.73 | 6.75 | 6.64 | 6.69 | 6.69 | +0.03 (+0.45%) | 2,172,780 |
12 May 2014 | CNY | 6.6 | 6.69 | 6.55 | 6.66 | 6.66 | +0.15 (+2.30%) | 2,368,833 |
9 May 2014 | CNY | 6.6 | 6.68 | 6.5 | 6.51 | 6.51 | -0.1 (-1.51%) | 1,800,327 |
8 May 2014 | CNY | 6.55 | 6.7 | 6.51 | 6.61 | 6.61 | +0.08 (+1.23%) | 2,150,786 |
7 May 2014 | CNY | 6.66 | 6.66 | 6.53 | 6.53 | 6.53 | -0.15 (-2.25%) | 1,481,930 |
6 May 2014 | CNY | 6.71 | 6.73 | 6.64 | 6.68 | 6.68 | +0.01 (+0.15%) | 1,244,661 |
5 May 2014 | CNY | 6.69 | 6.71 | 6.63 | 6.67 | 6.67 | -0.01 (-0.15%) | 1,304,766 |
30 Apr 2014 | CNY | 6.57 | 6.69 | 6.57 | 6.68 | 6.68 | +0.1 (+1.52%) | 1,727,867 |
29 Apr 2014 | CNY | 6.51 | 6.6 | 6.5 | 6.58 | 6.58 | +0.06 (+0.92%) | 1,255,822 |
28 Apr 2014 | CNY | 6.66 | 6.72 | 6.48 | 6.52 | 6.52 | -0.17 (-2.54%) | 2,601,593 |
25 Apr 2014 | CNY | 6.71 | 6.78 | 6.6 | 6.69 | 6.69 | -0.03 (-0.45%) | 1,961,630 |
24 Apr 2014 | CNY | 6.82 | 6.88 | 6.72 | 6.72 | 6.72 | -0.1 (-1.47%) | 2,143,335 |
23 Apr 2014 | CNY | 6.93 | 6.95 | 6.79 | 6.82 | 6.82 | -0.09 (-1.30%) | 2,374,891 |
22 Apr 2014 | CNY | 6.94 | 6.95 | 6.76 | 6.91 | 6.91 | -0.02 (-0.29%) | 3,193,764 |
21 Apr 2014 | CNY | 7.05 | 7.15 | 6.92 | 6.93 | 6.93 | -0.2 (-2.81%) | 4,662,630 |
18 Apr 2014 | CNY | 7.06 | 7.17 | 7.01 | 7.13 | 7.13 | +0.04 (+0.56%) | 3,974,663 |
17 Apr 2014 | CNY | 7.1 | 7.12 | 7.01 | 7.09 | 7.09 | 0.0 (0.0%) | 2,971,873 |
16 Apr 2014 | CNY | 7.15 | 7.17 | 7.04 | 7.09 | 7.09 | -0.08 (-1.12%) | 5,313,726 |
15 Apr 2014 | CNY | 7.1 | 7.26 | 7.07 | 7.17 | 7.17 | +0.07 (+0.99%) | 8,310,103 |
14 Apr 2014 | CNY | 7.14 | 7.14 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 2,520,701 |
11 Apr 2014 | CNY | 7.08 | 7.13 | 7 | 7.1 | 7.1 | -0.01 (-0.14%) | 3,117,443 |
10 Apr 2014 | CNY | 7.1 | 7.18 | 7.07 | 7.11 | 7.11 | +0.01 (+0.14%) | 4,859,284 |
9 Apr 2014 | CNY | 7.02 | 7.14 | 7.02 | 7.1 | 7.1 | +0.06 (+0.85%) | 3,609,527 |