Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 7.6571 | 7.6929 | 7.5071 | 7.6 | 7.6 | -0.1 (-1.30%) | 21,306,705 |
3 Jul 2014 | CNY | 7.6429 | 7.75 | 7.5929 | 7.7 | 7.7 | +0.064 (+0.84%) | 23,908,522 |
2 Jul 2014 | CNY | 7.65 | 7.7 | 7.5286 | 7.6357 | 7.6357 | 0.0 (0.0%) | 19,427,980 |
1 Jul 2014 | CNY | 7.6071 | 7.7286 | 7.5429 | 7.6357 | 7.6357 | +0.043 (+0.56%) | 24,592,082 |
30 Jun 2014 | CNY | 7.4071 | 7.6071 | 7.3786 | 7.5929 | 7.5929 | +0.222 (+3.00%) | 26,536,918 |
27 Jun 2014 | CNY | 7.3071 | 7.4286 | 7.2571 | 7.3714 | 7.3714 | +0.071 (+0.98%) | 21,017,294 |
26 Jun 2014 | CNY | 7.1071 | 7.3857 | 7.1 | 7.3 | 7.3 | +0.193 (+2.71%) | 22,440,208 |
25 Jun 2014 | CNY | 7.2571 | 7.2571 | 7.0429 | 7.1071 | 7.1071 | -0.15 (-2.07%) | 14,693,464 |
24 Jun 2014 | CNY | 7.2286 | 7.2643 | 7.1714 | 7.2571 | 7.2571 | +0.029 (+0.39%) | 14,135,245 |
23 Jun 2014 | CNY | 7.15 | 7.25 | 7.1 | 7.2286 | 7.2286 | +0.086 (+1.20%) | 16,346,992 |
20 Jun 2014 | CNY | 7.1857 | 7.2786 | 6.8214 | 7.1429 | 7.1429 | -0.036 (-0.50%) | 27,860,523 |
19 Jun 2014 | CNY | 7.6714 | 7.7929 | 6.9929 | 7.1786 | 7.1786 | -0.586 (-7.54%) | 33,309,812 |
18 Jun 2014 | CNY | 7.8571 | 8.1071 | 7.7214 | 7.7643 | 7.7643 | +0.014 (+0.18%) | 32,014,213 |
17 Jun 2014 | CNY | 7.7571 | 7.9143 | 7.65 | 7.75 | 7.75 | -0.043 (-0.55%) | 27,048,268 |
16 Jun 2014 | CNY | 7.9071 | 7.9714 | 7.7571 | 7.7929 | 7.7929 | -0.121 (-1.53%) | 29,599,019 |
13 Jun 2014 | CNY | 7.8929 | 8.0214 | 7.7214 | 7.9143 | 7.9143 | -0.014 (-0.18%) | 34,545,312 |
12 Jun 2014 | CNY | 8.0357 | 8.2857 | 7.9 | 7.9286 | 7.9286 | +0.057 (+0.73%) | 57,038,499 |
11 Jun 2014 | CNY | 7.6357 | 7.95 | 7.5429 | 7.8714 | 7.8714 | +0.243 (+3.18%) | 42,214,740 |
10 Jun 2014 | CNY | 7.6286 | 7.7714 | 7.4643 | 7.6286 | 7.6286 | +0.1 (+1.33%) | 40,033,337 |
9 Jun 2014 | CNY | 7.5786 | 7.9857 | 7.5071 | 7.5286 | 7.5286 | +0.243 (+3.33%) | 54,424,760 |
6 Jun 2014 | CNY | 7.4286 | 7.4571 | 7.1857 | 7.2857 | 7.2857 | -0.164 (-2.21%) | 25,670,796 |
5 Jun 2014 | CNY | 7.2143 | 7.4929 | 7.1286 | 7.45 | 7.45 | +0.25 (+3.47%) | 29,834,267 |
4 Jun 2014 | CNY | 7.1 | 7.2786 | 7.0929 | 7.2 | 7.2 | +0.086 (+1.20%) | 19,873,373 |
3 Jun 2014 | CNY | 7.0214 | 7.2357 | 6.95 | 7.1143 | 7.1143 | -0.279 (-3.77%) | 28,172,117 |
30 May 2014 | CNY | 7.3929 | 7.3929 | 7.3929 | 7.3929 | 7.3929 | 0.0 (0.0%) | 0 |
29 May 2014 | CNY | 7.3929 | 7.3929 | 7.3929 | 7.3929 | 7.3929 | 0.0 (0.0%) | 0 |
28 May 2014 | CNY | 7.3929 | 7.3929 | 7.3929 | 7.3929 | 7.3929 | 0.0 (0.0%) | 0 |
27 May 2014 | CNY | 7.3643 | 7.5714 | 7.2786 | 7.3929 | 7.3929 | +0.021 (+0.29%) | 40,447,500 |
26 May 2014 | CNY | 7.3071 | 7.4 | 7.2 | 7.3714 | 7.3714 | +0.1 (+1.38%) | 33,644,242 |
23 May 2014 | CNY | 7.0857 | 7.3429 | 7.0857 | 7.2714 | 7.2714 | +0.193 (+2.72%) | 31,759,806 |