Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | CNY | 4.0357 | 4.0969 | 4.0306 | 4.0459 | 4.0459 | +0.015 (+0.38%) | 5,599,230 |
25 Jun 2014 | CNY | 4.0561 | 4.0714 | 4.0051 | 4.0306 | 4.0306 | -0.046 (-1.13%) | 5,295,320 |
24 Jun 2014 | CNY | 4.0561 | 4.1327 | 4.0102 | 4.0765 | 4.0765 | +0.01 (+0.25%) | 10,375,038 |
23 Jun 2014 | CNY | 3.9388 | 4.1225 | 3.9388 | 4.0663 | 4.0663 | +0.138 (+3.51%) | 13,561,261 |
20 Jun 2014 | CNY | 3.9235 | 3.9643 | 3.9082 | 3.9286 | 3.9286 | +0.046 (+1.18%) | 5,045,114 |
19 Jun 2014 | CNY | 3.949 | 3.9949 | 3.8622 | 3.8827 | 3.8827 | -0.071 (-1.81%) | 4,790,290 |
18 Jun 2014 | CNY | 3.9643 | 4.0051 | 3.9337 | 3.9541 | 3.9541 | -0.015 (-0.39%) | 4,551,316 |
17 Jun 2014 | CNY | 4.0255 | 4.0255 | 3.9694 | 3.9694 | 3.9694 | -0.066 (-1.64%) | 3,777,711 |
16 Jun 2014 | CNY | 4.0102 | 4.0561 | 4 | 4.0357 | 4.0357 | +0.036 (+0.89%) | 7,103,014 |
13 Jun 2014 | CNY | 4 | 4.0561 | 3.9898 | 4 | 4 | -0.02 (-0.51%) | 7,018,397 |
12 Jun 2014 | CNY | 4.0663 | 4.0816 | 3.8265 | 4.0204 | 4.0204 | -0.122 (-2.96%) | 14,187,446 |
11 Jun 2014 | CNY | 3.8674 | 4.1837 | 3.8674 | 4.1429 | 4.1429 | +0.276 (+7.12%) | 25,519,160 |
10 Jun 2014 | CNY | 3.8776 | 3.9082 | 3.8316 | 3.8674 | 3.8674 | +0.015 (+0.40%) | 4,275,005 |
9 Jun 2014 | CNY | 3.9133 | 3.949 | 3.8214 | 3.852 | 3.852 | -0.117 (-2.96%) | 7,056,064 |
6 Jun 2014 | CNY | 3.9235 | 4.1837 | 3.9235 | 3.9694 | 3.9694 | +0.133 (+3.46%) | 14,126,948 |
5 Jun 2014 | CNY | 3.801 | 3.8622 | 3.7755 | 3.8367 | 3.8367 | +0.025 (+0.67%) | 3,012,474 |
4 Jun 2014 | CNY | 3.898 | 3.898 | 3.7806 | 3.8112 | 3.8112 | -0.077 (-1.97%) | 4,156,556 |
3 Jun 2014 | CNY | 3.898 | 3.9235 | 3.8878 | 3.8878 | 3.8878 | -0.02 (-0.52%) | 3,744,133 |
30 May 2014 | CNY | 3.898 | 3.9184 | 3.8827 | 3.9082 | 3.9082 | +0.005 (+0.13%) | 3,759,897 |
29 May 2014 | CNY | 3.9694 | 3.9694 | 3.8929 | 3.9031 | 3.9031 | -0.046 (-1.16%) | 5,538,730 |
28 May 2014 | CNY | 3.949 | 3.9643 | 3.9286 | 3.949 | 3.949 | -0.005 (-0.13%) | 4,448,006 |
27 May 2014 | CNY | 3.9745 | 4 | 3.9388 | 3.9541 | 3.9541 | -0.02 (-0.51%) | 4,226,875 |
26 May 2014 | CNY | 3.9745 | 4.0102 | 3.9592 | 3.9745 | 3.9745 | 0.0 (0.0%) | 3,942,361 |
23 May 2014 | CNY | 3.9745 | 3.9847 | 3.9439 | 3.9745 | 3.9745 | +0.015 (+0.39%) | 2,268,237 |
22 May 2014 | CNY | 3.9592 | 4.0051 | 3.9592 | 3.9592 | 3.9592 | -0.01 (-0.26%) | 2,265,058 |
21 May 2014 | CNY | 3.9643 | 3.9694 | 3.9286 | 3.9694 | 3.9694 | +0.015 (+0.39%) | 2,200,399 |
20 May 2014 | CNY | 3.9745 | 3.9949 | 3.9337 | 3.9541 | 3.9541 | +0.005 (+0.13%) | 1,779,244 |
19 May 2014 | CNY | 3.9643 | 3.9949 | 3.9082 | 3.949 | 3.949 | -0.015 (-0.39%) | 3,010,003 |
16 May 2014 | CNY | 3.9643 | 3.9949 | 3.9388 | 3.9643 | 3.9643 | +0.005 (+0.13%) | 2,660,449 |
15 May 2014 | CNY | 4.0204 | 4.0561 | 3.9439 | 3.9592 | 3.9592 | -0.082 (-2.02%) | 4,787,092 |