Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | CNY | 9.6 | 9.77 | 9.36 | 9.4 | 9.4 | 0.0 (0.0%) | 35,718,613 |
26 Jun 2014 | CNY | 9.1 | 9.53 | 9.01 | 9.4 | 9.4 | +0.3 (+3.30%) | 28,244,581 |
25 Jun 2014 | CNY | 9.25 | 9.29 | 9.01 | 9.1 | 9.1 | -0.21 (-2.26%) | 18,476,869 |
24 Jun 2014 | CNY | 9 | 9.35 | 8.95 | 9.31 | 9.31 | +0.37 (+4.14%) | 27,800,761 |
23 Jun 2014 | CNY | 9 | 9.2 | 8.9 | 8.94 | 8.94 | -0.04 (-0.45%) | 16,307,352 |
20 Jun 2014 | CNY | 8.79 | 9.02 | 8.66 | 8.98 | 8.98 | +0.23 (+2.63%) | 15,947,457 |
19 Jun 2014 | CNY | 9 | 9.14 | 8.56 | 8.75 | 8.75 | -0.25 (-2.78%) | 15,414,251 |
18 Jun 2014 | CNY | 9 | 9.28 | 8.85 | 9 | 9 | +0.05 (+0.56%) | 22,453,299 |
17 Jun 2014 | CNY | 8.83 | 9.32 | 8.79 | 8.95 | 8.95 | +0.13 (+1.47%) | 32,306,654 |
16 Jun 2014 | CNY | 8.8 | 8.9 | 8.72 | 8.82 | 8.82 | -0.04 (-0.45%) | 17,575,601 |
13 Jun 2014 | CNY | 8.48 | 9.15 | 8.41 | 8.86 | 8.86 | +0.45 (+5.35%) | 34,213,939 |
12 Jun 2014 | CNY | 8.45 | 8.58 | 8.36 | 8.41 | 8.41 | -0.08 (-0.94%) | 10,770,789 |
11 Jun 2014 | CNY | 8.26 | 8.6 | 8.22 | 8.49 | 8.49 | +0.21 (+2.54%) | 18,041,602 |
10 Jun 2014 | CNY | 8.18 | 8.33 | 8.02 | 8.28 | 8.28 | +0.13 (+1.60%) | 10,961,732 |
9 Jun 2014 | CNY | 8.21 | 8.3 | 8.1 | 8.15 | 8.15 | -0.02 (-0.24%) | 10,630,541 |
6 Jun 2014 | CNY | 8.14 | 8.28 | 8.11 | 8.17 | 8.17 | +0.05 (+0.62%) | 12,278,128 |
5 Jun 2014 | CNY | 8.11 | 8.19 | 8 | 8.12 | 8.12 | +0.01 (+0.12%) | 12,603,564 |
4 Jun 2014 | CNY | 8.38 | 8.38 | 8.01 | 8.11 | 8.11 | -0.27 (-3.22%) | 9,432,014 |
3 Jun 2014 | CNY | 8.52 | 8.6 | 8.38 | 8.38 | 8.38 | -0.13 (-1.53%) | 6,534,878 |
30 May 2014 | CNY | 8.41 | 8.54 | 8.32 | 8.51 | 8.51 | +0.13 (+1.55%) | 7,758,597 |
29 May 2014 | CNY | 8.56 | 8.75 | 8.33 | 8.38 | 8.38 | -0.21 (-2.44%) | 13,449,427 |
28 May 2014 | CNY | 8.54 | 8.65 | 8.47 | 8.59 | 8.59 | +0.06 (+0.70%) | 10,628,862 |
27 May 2014 | CNY | 8.45 | 8.7 | 8.42 | 8.53 | 8.53 | +0.06 (+0.71%) | 15,781,926 |
26 May 2014 | CNY | 8.31 | 8.53 | 8.27 | 8.47 | 8.47 | +0.19 (+2.29%) | 12,407,081 |
23 May 2014 | CNY | 8.12 | 8.28 | 8.1 | 8.28 | 8.28 | +0.13 (+1.60%) | 7,736,052 |
22 May 2014 | CNY | 8.23 | 8.36 | 8.14 | 8.15 | 8.15 | -0.1 (-1.21%) | 9,813,666 |
21 May 2014 | CNY | 8.1 | 8.25 | 7.97 | 8.25 | 8.25 | +0.12 (+1.48%) | 8,222,441 |
20 May 2014 | CNY | 8.07 | 8.25 | 8.03 | 8.13 | 8.13 | +0.08 (+0.99%) | 5,941,467 |
19 May 2014 | CNY | 8.09 | 8.16 | 7.96 | 8.05 | 8.05 | -0.03 (-0.37%) | 5,512,218 |
16 May 2014 | CNY | 8.06 | 8.14 | 7.91 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,912,042 |