Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 7.6667 | 7.8333 | 7.4333 | 7.4933 | 7.4933 | -0.18 (-2.35%) | 21,895,996 |
3 Jul 2014 | CNY | 7.6533 | 7.8 | 7.5667 | 7.6733 | 7.6733 | -0.14 (-1.79%) | 27,835,312 |
2 Jul 2014 | CNY | 7.24 | 7.92 | 7.0333 | 7.8133 | 7.8133 | +0.613 (+8.52%) | 44,490,495 |
1 Jul 2014 | CNY | 7.1 | 7.2867 | 7.02 | 7.2 | 7.2 | +0.087 (+1.22%) | 20,998,710 |
30 Jun 2014 | CNY | 7.2 | 7.32 | 7.0867 | 7.1133 | 7.1133 | +0.007 (+0.09%) | 32,277,501 |
27 Jun 2014 | CNY | 6.7733 | 7.2067 | 6.74 | 7.1067 | 7.1067 | +0.267 (+3.90%) | 35,221,432 |
26 Jun 2014 | CNY | 6.58 | 6.8867 | 6.5467 | 6.84 | 6.84 | +0.18 (+2.70%) | 28,843,497 |
25 Jun 2014 | CNY | 6.42 | 6.66 | 6.3333 | 6.66 | 6.66 | +0.227 (+3.52%) | 16,407,936 |
24 Jun 2014 | CNY | 6.3933 | 6.44 | 6.32 | 6.4333 | 6.4333 | +0.02 (+0.31%) | 10,538,323 |
23 Jun 2014 | CNY | 6.3733 | 6.4467 | 6.3533 | 6.4133 | 6.4133 | +0.047 (+0.73%) | 7,478,098 |
20 Jun 2014 | CNY | 6.34 | 6.3933 | 6.26 | 6.3667 | 6.3667 | +0.033 (+0.53%) | 9,181,513 |
19 Jun 2014 | CNY | 6.74 | 6.7733 | 6.2267 | 6.3333 | 6.3333 | -0.407 (-6.03%) | 17,447,272 |
18 Jun 2014 | CNY | 6.7867 | 6.8 | 6.6867 | 6.74 | 6.74 | -0.007 (-0.10%) | 10,588,042 |
17 Jun 2014 | CNY | 6.86 | 6.86 | 6.7067 | 6.7467 | 6.7467 | -0.133 (-1.94%) | 16,916,158 |
16 Jun 2014 | CNY | 7.0067 | 7.0867 | 6.8667 | 6.88 | 6.88 | +0.013 (+0.19%) | 24,053,737 |
13 Jun 2014 | CNY | 6.68 | 6.9 | 6.68 | 6.8667 | 6.8667 | +0.1 (+1.48%) | 22,380,175 |
12 Jun 2014 | CNY | 6.88 | 6.9467 | 6.74 | 6.7667 | 6.7667 | -0.033 (-0.49%) | 26,821,780 |
11 Jun 2014 | CNY | 6.6667 | 6.8467 | 6.6133 | 6.8 | 6.8 | +0.133 (+2.00%) | 30,496,716 |
10 Jun 2014 | CNY | 6.6733 | 6.72 | 6.4467 | 6.6667 | 6.6667 | +0.06 (+0.91%) | 29,744,830 |
9 Jun 2014 | CNY | 6.42 | 6.6067 | 6.3067 | 6.6067 | 6.6067 | +0.18 (+2.80%) | 19,835,328 |
6 Jun 2014 | CNY | 6.5 | 6.5667 | 6.3667 | 6.4267 | 6.4267 | -0.02 (-0.31%) | 13,965,891 |
5 Jun 2014 | CNY | 6.3067 | 6.4667 | 6.2333 | 6.4467 | 6.4467 | +0.133 (+2.11%) | 10,508,721 |
4 Jun 2014 | CNY | 6.24 | 6.3933 | 6.18 | 6.3133 | 6.3133 | +0.073 (+1.17%) | 11,162,919 |
3 Jun 2014 | CNY | 6.3533 | 6.3933 | 6.2133 | 6.24 | 6.24 | -0.133 (-2.09%) | 7,612,303 |
30 May 2014 | CNY | 6.3267 | 6.4533 | 6.2 | 6.3733 | 6.3733 | +0.1 (+1.59%) | 12,127,978 |
29 May 2014 | CNY | 6.5133 | 6.5133 | 6.26 | 6.2733 | 6.2733 | -0.22 (-3.39%) | 12,837,910 |
28 May 2014 | CNY | 6.44 | 6.52 | 6.3333 | 6.4933 | 6.4933 | +0.08 (+1.25%) | 11,768,874 |
27 May 2014 | CNY | 6.4933 | 6.5667 | 6.4133 | 6.4133 | 6.4133 | -0.093 (-1.44%) | 9,423,843 |
26 May 2014 | CNY | 6.3467 | 6.5667 | 6.3067 | 6.5067 | 6.5067 | +0.2 (+3.17%) | 17,728,408 |
23 May 2014 | CNY | 6.1733 | 6.32 | 6.1667 | 6.3067 | 6.3067 | +0.1 (+1.61%) | 6,488,215 |