Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | CNY | 3.4877 | 3.7146 | 3.4699 | 3.6034 | 3.6034 | +0.12 (+3.45%) | 14,457,622 |
27 Jun 2014 | CNY | 3.421 | 3.5055 | 3.3765 | 3.4833 | 3.4833 | +0.08 (+2.35%) | 7,092,767 |
26 Jun 2014 | CNY | 3.4032 | 3.4165 | 3.3676 | 3.4032 | 3.4032 | +0.004 (+0.13%) | 5,954,917 |
25 Jun 2014 | CNY | 3.3142 | 3.3987 | 3.3009 | 3.3987 | 3.3987 | +0.093 (+2.83%) | 4,895,669 |
24 Jun 2014 | CNY | 3.2875 | 3.3142 | 3.2386 | 3.3053 | 3.3053 | +0.031 (+0.95%) | 3,084,578 |
23 Jun 2014 | CNY | 3.292 | 3.2964 | 3.2519 | 3.2742 | 3.2742 | -0.018 (-0.54%) | 1,954,031 |
20 Jun 2014 | CNY | 3.2786 | 3.3053 | 3.2164 | 3.292 | 3.292 | 0.0 (0.0%) | 2,836,703 |
19 Jun 2014 | CNY | 3.3676 | 3.4165 | 3.2742 | 3.292 | 3.292 | -0.076 (-2.24%) | 2,662,303 |
18 Jun 2014 | CNY | 3.4254 | 3.4343 | 3.3409 | 3.3676 | 3.3676 | -0.062 (-1.82%) | 3,008,525 |
17 Jun 2014 | CNY | 3.3943 | 3.4788 | 3.332 | 3.4299 | 3.4299 | +0.04 (+1.18%) | 6,238,947 |
16 Jun 2014 | CNY | 3.3587 | 3.4076 | 3.3454 | 3.3899 | 3.3899 | +0.058 (+1.74%) | 4,820,329 |
13 Jun 2014 | CNY | 3.292 | 3.332 | 3.2742 | 3.332 | 3.332 | +0.049 (+1.49%) | 2,571,275 |
12 Jun 2014 | CNY | 3.2786 | 3.2964 | 3.2519 | 3.2831 | 3.2831 | -0.004 (-0.13%) | 1,500,767 |
11 Jun 2014 | CNY | 3.2831 | 3.2875 | 3.243 | 3.2875 | 3.2875 | -0.004 (-0.14%) | 1,714,173 |
10 Jun 2014 | CNY | 3.2386 | 3.3009 | 3.074 | 3.292 | 3.292 | +0.04 (+1.23%) | 2,623,197 |
9 Jun 2014 | CNY | 3.243 | 3.2653 | 3.2119 | 3.2519 | 3.2519 | -0.004 (-0.14%) | 2,656,139 |
6 Jun 2014 | CNY | 3.3053 | 3.3187 | 3.203 | 3.2564 | 3.2564 | -0.044 (-1.35%) | 2,781,743 |
5 Jun 2014 | CNY | 3.3009 | 3.3276 | 3.2831 | 3.3009 | 3.3009 | 0.0 (0.0%) | 2,483,641 |
4 Jun 2014 | CNY | 3.3587 | 3.3943 | 3.2519 | 3.3009 | 3.3009 | -0.076 (-2.24%) | 5,527,180 |
3 Jun 2014 | CNY | 3.4076 | 3.4343 | 3.3632 | 3.3765 | 3.3765 | -0.031 (-0.91%) | 2,923,346 |
30 May 2014 | CNY | 3.4076 | 3.4254 | 3.3498 | 3.4076 | 3.4076 | +0.018 (+0.52%) | 4,150,797 |
29 May 2014 | CNY | 3.3276 | 3.4254 | 3.3053 | 3.3899 | 3.3899 | +0.071 (+2.15%) | 8,287,791 |
28 May 2014 | CNY | 3.3187 | 3.3454 | 3.2831 | 3.3187 | 3.3187 | +0.004 (+0.14%) | 3,464,932 |
27 May 2014 | CNY | 3.2964 | 3.3231 | 3.2964 | 3.3142 | 3.3142 | +0.004 (+0.13%) | 1,615,684 |
26 May 2014 | CNY | 3.2964 | 3.3676 | 3.292 | 3.3098 | 3.3098 | +0.013 (+0.41%) | 5,708,474 |
23 May 2014 | CNY | 3.2875 | 3.3009 | 3.2786 | 3.2964 | 3.2964 | +0.009 (+0.27%) | 1,627,793 |
22 May 2014 | CNY | 3.3009 | 3.332 | 3.2519 | 3.2875 | 3.2875 | -0.018 (-0.54%) | 2,041,506 |
21 May 2014 | CNY | 3.3187 | 3.3765 | 3.2831 | 3.3053 | 3.3053 | -0.036 (-1.07%) | 4,094,942 |
20 May 2014 | CNY | 3.3498 | 3.3765 | 3.2964 | 3.3409 | 3.3409 | -0.004 (-0.13%) | 4,266,435 |
19 May 2014 | CNY | 3.381 | 3.421 | 3.2697 | 3.3454 | 3.3454 | +0.009 (+0.27%) | 4,542,011 |