Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2014 | CNY | 7.82 | 7.85 | 7.6 | 7.72 | 7.72 | -0.08 (-1.03%) | 6,905,978 |
30 Jun 2014 | CNY | 7.81 | 7.83 | 7.7 | 7.8 | 7.8 | +0.01 (+0.13%) | 6,831,249 |
27 Jun 2014 | CNY | 7.62 | 7.88 | 7.62 | 7.79 | 7.79 | +0.12 (+1.56%) | 9,768,139 |
26 Jun 2014 | CNY | 7.61 | 7.73 | 7.56 | 7.67 | 7.67 | +0.01 (+0.13%) | 10,168,107 |
25 Jun 2014 | CNY | 7.59 | 7.72 | 7.48 | 7.66 | 7.66 | +0.02 (+0.26%) | 11,129,296 |
24 Jun 2014 | CNY | 7.33 | 7.81 | 7.33 | 7.64 | 7.64 | +0.35 (+4.80%) | 20,776,956 |
23 Jun 2014 | CNY | 7.13 | 7.34 | 7.11 | 7.29 | 7.29 | +0.18 (+2.53%) | 9,921,771 |
20 Jun 2014 | CNY | 7.1 | 7.19 | 7.01 | 7.11 | 7.11 | +0.01 (+0.14%) | 4,753,320 |
19 Jun 2014 | CNY | 7.09 | 7.35 | 7.03 | 7.1 | 7.1 | +0.01 (+0.14%) | 9,618,157 |
18 Jun 2014 | CNY | 7.18 | 7.22 | 7.02 | 7.09 | 7.09 | -0.09 (-1.25%) | 5,661,631 |
17 Jun 2014 | CNY | 7.21 | 7.27 | 7.15 | 7.18 | 7.18 | -0.03 (-0.42%) | 5,206,179 |
16 Jun 2014 | CNY | 7.21 | 7.35 | 7.15 | 7.21 | 7.21 | -0.03 (-0.41%) | 6,167,390 |
13 Jun 2014 | CNY | 7.13 | 7.24 | 7.02 | 7.24 | 7.24 | +0.1 (+1.40%) | 7,724,459 |
12 Jun 2014 | CNY | 6.84 | 7.21 | 6.81 | 7.14 | 7.14 | +0.29 (+4.23%) | 9,748,805 |
11 Jun 2014 | CNY | 6.83 | 6.87 | 6.78 | 6.85 | 6.85 | 0.0 (0.0%) | 2,821,355 |
10 Jun 2014 | CNY | 6.78 | 6.89 | 6.68 | 6.85 | 6.85 | +0.05 (+0.74%) | 4,535,848 |
9 Jun 2014 | CNY | 6.98 | 7.08 | 6.78 | 6.8 | 6.8 | +3.283 (+93.32%) | 5,649,814 |
9 Jun 2014 |
|
|||||||
6 Jun 2014 | CNY | 7.1 | 7.16 | 6.95 | 7.035 | 7.035 | -0.11 (-1.54%) | 5,789,288 |
5 Jun 2014 | CNY | 6.985 | 7.17 | 6.925 | 7.145 | 7.145 | +0.145 (+2.07%) | 6,493,684 |
4 Jun 2014 | CNY | 7.01 | 7.085 | 6.935 | 7 | 7 | -0.015 (-0.21%) | 4,603,082 |
3 Jun 2014 | CNY | 7.045 | 7.12 | 6.99 | 7.015 | 7.015 | -0.045 (-0.64%) | 4,938,984 |
30 May 2014 | CNY | 7.125 | 7.14 | 7.035 | 7.06 | 7.06 | +0.01 (+0.14%) | 7,046,098 |
29 May 2014 | CNY | 7.1 | 7.135 | 7.01 | 7.05 | 7.05 | -0.045 (-0.63%) | 8,241,104 |
28 May 2014 | CNY | 6.94 | 7.13 | 6.94 | 7.095 | 7.095 | +0.11 (+1.57%) | 6,825,828 |
27 May 2014 | CNY | 7.075 | 7.075 | 6.975 | 6.985 | 6.985 | -0.095 (-1.34%) | 5,246,968 |
26 May 2014 | CNY | 6.945 | 7.09 | 6.935 | 7.08 | 7.08 | +0.145 (+2.09%) | 9,440,940 |
23 May 2014 | CNY | 6.88 | 6.935 | 6.805 | 6.935 | 6.935 | +0.06 (+0.87%) | 3,949,016 |
22 May 2014 | CNY | 6.89 | 6.98 | 6.855 | 6.875 | 6.875 | -0.005 (-0.07%) | 5,426,578 |
21 May 2014 | CNY | 6.835 | 6.89 | 6.705 | 6.88 | 6.88 | +0.025 (+0.36%) | 2,754,264 |
20 May 2014 | CNY | 6.89 | 6.965 | 6.825 | 6.855 | 6.855 | +0.025 (+0.37%) | 3,648,918 |