Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | CNY | 5.1191 | 5.1667 | 5.0714 | 5.1191 | 5.1191 | -0.009 (-0.19%) | 5,566,289 |
17 Jul 2014 | CNY | 4.9905 | 5.1286 | 4.9905 | 5.1286 | 5.1286 | +0.138 (+2.77%) | 5,530,058 |
16 Jul 2014 | CNY | 5.0714 | 5.1143 | 4.9905 | 4.9905 | 4.9905 | -0.081 (-1.60%) | 3,124,562 |
15 Jul 2014 | CNY | 5.0571 | 5.1286 | 4.9952 | 5.0714 | 5.0714 | +0.029 (+0.57%) | 5,919,213 |
14 Jul 2014 | CNY | 4.881 | 5.0476 | 4.881 | 5.0429 | 5.0429 | +0.138 (+2.82%) | 4,729,376 |
11 Jul 2014 | CNY | 4.8762 | 4.9476 | 4.8619 | 4.9048 | 4.9048 | +0.029 (+0.59%) | 3,085,343 |
10 Jul 2014 | CNY | 4.9048 | 4.9286 | 4.8619 | 4.8762 | 4.8762 | -0.019 (-0.39%) | 3,033,655 |
9 Jul 2014 | CNY | 5.1429 | 5.1429 | 4.8952 | 4.8952 | 4.8952 | -0.191 (-3.75%) | 8,506,516 |
8 Jul 2014 | CNY | 4.9191 | 5.1238 | 4.8952 | 5.0857 | 5.0857 | +0.176 (+3.59%) | 8,917,202 |
7 Jul 2014 | CNY | 4.8619 | 4.9333 | 4.8571 | 4.9095 | 4.9095 | +0.014 (+0.29%) | 2,733,761 |
4 Jul 2014 | CNY | 4.9524 | 4.9762 | 4.881 | 4.8952 | 4.8952 | -0.024 (-0.49%) | 5,427,853 |
3 Jul 2014 | CNY | 4.881 | 4.9429 | 4.8191 | 4.9191 | 4.9191 | +0.071 (+1.47%) | 4,886,527 |
2 Jul 2014 | CNY | 4.9095 | 4.9095 | 4.8048 | 4.8476 | 4.8476 | -0.033 (-0.68%) | 2,989,625 |
1 Jul 2014 | CNY | 4.8857 | 4.9286 | 4.8381 | 4.881 | 4.881 | -0.014 (-0.29%) | 2,733,181 |
30 Jun 2014 | CNY | 4.8571 | 4.8952 | 4.8143 | 4.8952 | 4.8952 | +0.033 (+0.68%) | 3,507,783 |
27 Jun 2014 | CNY | 4.7095 | 4.881 | 4.7048 | 4.8619 | 4.8619 | +0.133 (+2.82%) | 5,002,911 |
26 Jun 2014 | CNY | 4.6286 | 4.7333 | 4.6286 | 4.7286 | 4.7286 | +0.11 (+2.37%) | 2,186,202 |
25 Jun 2014 | CNY | 4.7048 | 4.7048 | 4.6191 | 4.6191 | 4.6191 | -0.09 (-1.92%) | 2,057,157 |
24 Jun 2014 | CNY | 4.7048 | 4.7238 | 4.6238 | 4.7095 | 4.7095 | +0.038 (+0.82%) | 1,646,922 |
23 Jun 2014 | CNY | 4.6667 | 4.7238 | 4.6667 | 4.6714 | 4.6714 | +0.038 (+0.82%) | 1,929,194 |
20 Jun 2014 | CNY | 4.6238 | 4.6857 | 4.6191 | 4.6333 | 4.6333 | -0.01 (-0.21%) | 2,073,605 |
19 Jun 2014 | CNY | 4.7762 | 4.8 | 4.6095 | 4.6429 | 4.6429 | -0.143 (-2.98%) | 3,174,782 |
18 Jun 2014 | CNY | 4.8286 | 4.8333 | 4.7429 | 4.7857 | 4.7857 | -0.043 (-0.89%) | 3,461,220 |
17 Jun 2014 | CNY | 4.8619 | 4.9429 | 4.8143 | 4.8286 | 4.8286 | -0.067 (-1.36%) | 4,147,995 |
16 Jun 2014 | CNY | 4.9524 | 5.0143 | 4.8905 | 4.8952 | 4.8952 | -0.081 (-1.63%) | 4,431,808 |
13 Jun 2014 | CNY | 4.9762 | 4.981 | 4.9286 | 4.9762 | 4.9762 | +0.014 (+0.29%) | 4,311,276 |
12 Jun 2014 | CNY | 4.9381 | 4.9857 | 4.881 | 4.9619 | 4.9619 | +0.005 (+0.10%) | 4,673,203 |
11 Jun 2014 | CNY | 4.8619 | 5 | 4.8381 | 4.9571 | 4.9571 | +0.09 (+1.86%) | 5,728,440 |
10 Jun 2014 | CNY | 4.8714 | 4.8857 | 4.7952 | 4.8667 | 4.8667 | +0.014 (+0.29%) | 2,747,812 |
9 Jun 2014 | CNY | 4.8333 | 4.9048 | 4.7667 | 4.8524 | 4.8524 | +0.043 (+0.89%) | 2,494,888 |