Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2014 | CNY | 7.1786 | 7.3214 | 7.0714 | 7.0786 | 7.0786 | -0.186 (-2.56%) | 40,456,784 |
21 May 2014 | CNY | 7.0214 | 7.4214 | 6.9357 | 7.2643 | 7.2643 | +0.136 (+1.90%) | 59,225,023 |
20 May 2014 | CNY | 6.7857 | 7.2071 | 6.7857 | 7.1286 | 7.1286 | +0.371 (+5.50%) | 64,376,909 |
19 May 2014 | CNY | 6.6429 | 6.8929 | 6.6286 | 6.7571 | 6.7571 | +0.136 (+2.05%) | 44,336,217 |
16 May 2014 | CNY | 6.45 | 6.6286 | 6.3929 | 6.6214 | 6.6214 | +0.086 (+1.31%) | 23,578,097 |
15 May 2014 | CNY | 6.6214 | 6.8 | 6.5357 | 6.5357 | 6.5357 | -0.093 (-1.40%) | 36,940,498 |
14 May 2014 | CNY | 6.6571 | 6.7714 | 6.6071 | 6.6286 | 6.6286 | -0.071 (-1.07%) | 29,544,232 |
13 May 2014 | CNY | 6.5857 | 6.8143 | 6.5643 | 6.7 | 6.7 | -0.021 (-0.32%) | 53,336,507 |
12 May 2014 | CNY | 6.6286 | 6.8214 | 6.3357 | 6.7214 | 6.7214 | -0.322 (-4.56%) | 84,079,297 |
9 May 2014 | CNY | 7.2357 | 7.25 | 6.9286 | 7.0429 | 7.0429 | -0.221 (-3.05%) | 28,228,652 |
8 May 2014 | CNY | 7 | 7.5286 | 6.9286 | 7.2643 | 7.2643 | +0.157 (+2.21%) | 43,777,850 |
7 May 2014 | CNY | 7.7786 | 7.7786 | 7.1071 | 7.1071 | 7.1071 | -0.786 (-9.96%) | 51,096,365 |
6 May 2014 | CNY | 7.7143 | 7.9929 | 7.7 | 7.8929 | 7.8929 | +0.114 (+1.47%) | 28,580,963 |
5 May 2014 | CNY | 7.6571 | 7.8429 | 7.6214 | 7.7786 | 7.7786 | +0.164 (+2.16%) | 20,194,444 |
30 Apr 2014 | CNY | 7.5714 | 7.7143 | 7.5 | 7.6143 | 7.6143 | +0.029 (+0.38%) | 18,799,988 |
29 Apr 2014 | CNY | 7.4857 | 7.7 | 7.3571 | 7.5857 | 7.5857 | -0.014 (-0.19%) | 24,095,971 |
28 Apr 2014 | CNY | 7.5429 | 7.7857 | 7.3214 | 7.6 | 7.6 | -0.043 (-0.56%) | 32,060,978 |
25 Apr 2014 | CNY | 8.3571 | 8.3714 | 7.5929 | 7.6429 | 7.6429 | -0.771 (-9.17%) | 58,944,919 |
24 Apr 2014 | CNY | 9.15 | 9.2143 | 8.4143 | 8.4143 | 8.4143 | -0.893 (-9.59%) | 62,325,586 |
23 Apr 2014 | CNY | 9.5357 | 9.6286 | 9.2857 | 9.3071 | 9.3071 | -0.193 (-2.03%) | 39,982,405 |
22 Apr 2014 | CNY | 9.4143 | 9.7786 | 9.2143 | 9.5 | 9.5 | -0.057 (-0.60%) | 60,278,818 |
21 Apr 2014 | CNY | 9.2 | 9.7143 | 9.0429 | 9.5571 | 9.5571 | +0.221 (+2.37%) | 78,072,052 |
18 Apr 2014 | CNY | 9.0929 | 9.5286 | 9.0357 | 9.3357 | 9.3357 | +0.221 (+2.43%) | 68,320,606 |
17 Apr 2014 | CNY | 9.1857 | 9.3071 | 9.0357 | 9.1143 | 9.1143 | -0.114 (-1.24%) | 59,033,877 |
16 Apr 2014 | CNY | 8.5357 | 9.4714 | 8.4429 | 9.2286 | 9.2286 | +0.614 (+7.13%) | 96,449,187 |
15 Apr 2014 | CNY | 8.55 | 8.8571 | 8.4714 | 8.6143 | 8.6143 | +0.071 (+0.84%) | 41,694,377 |
14 Apr 2014 | CNY | 8.9214 | 8.9214 | 8.5071 | 8.5429 | 8.5429 | -0.414 (-4.62%) | 48,484,437 |
11 Apr 2014 | CNY | 8.9286 | 9.0929 | 8.8214 | 8.9571 | 8.9571 | -0.164 (-1.80%) | 33,329,389 |
10 Apr 2014 | CNY | 8.9643 | 9.2786 | 8.7929 | 9.1214 | 9.1214 | +0.221 (+2.49%) | 43,487,409 |
9 Apr 2014 | CNY | 9.0357 | 9.3357 | 8.8714 | 8.9 | 8.9 | -0.186 (-2.04%) | 45,929,639 |