Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | CNY | 5.985 | 6.065 | 5.86 | 5.865 | 5.865 | -0.12 (-2.01%) | 1,074,594 |
14 May 2014 | CNY | 6.005 | 6.065 | 5.92 | 5.985 | 5.985 | -0.075 (-1.24%) | 1,315,776 |
13 May 2014 | CNY | 6.12 | 6.17 | 6 | 6.06 | 6.06 | -0.035 (-0.57%) | 2,520,238 |
12 May 2014 | CNY | 5.84 | 6.11 | 5.84 | 6.095 | 6.095 | +0.265 (+4.55%) | 3,503,378 |
9 May 2014 | CNY | 5.715 | 6.05 | 5.715 | 5.83 | 5.83 | +0.105 (+1.83%) | 1,996,256 |
8 May 2014 | CNY | 5.725 | 5.825 | 5.71 | 5.725 | 5.725 | -0.025 (-0.43%) | 742,532 |
7 May 2014 | CNY | 5.83 | 5.88 | 5.745 | 5.75 | 5.75 | -0.08 (-1.37%) | 750,626 |
6 May 2014 | CNY | 5.81 | 5.885 | 5.805 | 5.83 | 5.83 | -0.005 (-0.09%) | 704,040 |
5 May 2014 | CNY | 5.65 | 5.865 | 5.555 | 5.835 | 5.835 | +0.19 (+3.37%) | 1,703,238 |
30 Apr 2014 | CNY | 5.695 | 5.715 | 5.55 | 5.645 | 5.645 | -0.015 (-0.27%) | 769,924 |
29 Apr 2014 | CNY | 5.635 | 5.695 | 5.53 | 5.66 | 5.66 | +0.055 (+0.98%) | 1,051,128 |
28 Apr 2014 | CNY | 5.84 | 5.85 | 5.6 | 5.605 | 5.605 | -0.235 (-4.02%) | 1,232,636 |
25 Apr 2014 | CNY | 5.99 | 5.99 | 5.8 | 5.84 | 5.84 | -0.135 (-2.26%) | 1,523,002 |
24 Apr 2014 | CNY | 5.925 | 6 | 5.91 | 5.975 | 5.975 | +0.025 (+0.42%) | 1,000,896 |
23 Apr 2014 | CNY | 5.91 | 6.015 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 619,290 |
22 Apr 2014 | CNY | 6 | 6.01 | 5.89 | 5.95 | 5.95 | -0.08 (-1.33%) | 1,838,292 |
21 Apr 2014 | CNY | 6.125 | 6.17 | 5.98 | 6.03 | 6.03 | -0.11 (-1.79%) | 1,901,150 |
18 Apr 2014 | CNY | 6.145 | 6.165 | 6.11 | 6.14 | 6.14 | -0.005 (-0.08%) | 844,318 |
17 Apr 2014 | CNY | 6.14 | 6.2 | 6.105 | 6.145 | 6.145 | +0.005 (+0.08%) | 1,363,888 |
16 Apr 2014 | CNY | 6.235 | 6.27 | 6.125 | 6.14 | 6.14 | -0.06 (-0.97%) | 1,886,300 |
15 Apr 2014 | CNY | 6.37 | 6.385 | 6.175 | 6.2 | 6.2 | -0.12 (-1.90%) | 1,637,404 |
14 Apr 2014 | CNY | 6.25 | 6.335 | 6.25 | 6.32 | 6.32 | +0.04 (+0.64%) | 1,458,734 |
11 Apr 2014 | CNY | 6.275 | 6.325 | 6.205 | 6.28 | 6.28 | -0.05 (-0.79%) | 1,709,522 |
10 Apr 2014 | CNY | 6.275 | 6.5 | 6.19 | 6.33 | 6.33 | +0.09 (+1.44%) | 3,656,612 |
9 Apr 2014 | CNY | 6.2 | 6.25 | 6.155 | 6.24 | 6.24 | +0.04 (+0.65%) | 2,442,328 |
8 Apr 2014 | CNY | 6.1 | 6.235 | 6.09 | 6.2 | 6.2 | +0.1 (+1.64%) | 2,744,132 |
4 Apr 2014 | CNY | 6.1 | 6.125 | 6.05 | 6.1 | 6.1 | +0.005 (+0.08%) | 1,632,292 |
3 Apr 2014 | CNY | 6.13 | 6.13 | 6.05 | 6.095 | 6.095 | -0.05 (-0.81%) | 939,000 |
2 Apr 2014 | CNY | 6.15 | 6.17 | 6.055 | 6.145 | 6.145 | -0.015 (-0.24%) | 1,220,534 |
1 Apr 2014 | CNY | 6.085 | 6.17 | 6.085 | 6.16 | 6.16 | +0.085 (+1.40%) | 1,477,604 |