Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | CNY | 6.75 | 6.835 | 6.695 | 6.83 | 6.83 | +0.045 (+0.66%) | 3,282,124 |
16 May 2014 | CNY | 6.75 | 6.825 | 6.665 | 6.785 | 6.785 | -0.03 (-0.44%) | 4,056,772 |
15 May 2014 | CNY | 7.02 | 7.02 | 6.775 | 6.815 | 6.815 | -0.205 (-2.92%) | 5,769,250 |
14 May 2014 | CNY | 6.92 | 7.07 | 6.9 | 7.02 | 7.02 | +0.105 (+1.52%) | 8,017,886 |
13 May 2014 | CNY | 6.815 | 7.095 | 6.815 | 6.915 | 6.915 | +0.09 (+1.32%) | 9,046,326 |
12 May 2014 | CNY | 6.69 | 6.855 | 6.665 | 6.825 | 6.825 | +0.195 (+2.94%) | 8,131,332 |
9 May 2014 | CNY | 6.8 | 6.8 | 6.555 | 6.63 | 6.63 | -0.14 (-2.07%) | 5,418,924 |
8 May 2014 | CNY | 6.78 | 6.93 | 6.75 | 6.77 | 6.77 | -0.04 (-0.59%) | 6,246,466 |
7 May 2014 | CNY | 6.875 | 6.935 | 6.81 | 6.81 | 6.81 | -0.095 (-1.38%) | 4,384,428 |
6 May 2014 | CNY | 6.75 | 6.975 | 6.73 | 6.905 | 6.905 | +0.155 (+2.30%) | 7,560,570 |
5 May 2014 | CNY | 6.68 | 6.765 | 6.625 | 6.75 | 6.75 | +0.065 (+0.97%) | 5,592,074 |
30 Apr 2014 | CNY | 6.675 | 6.72 | 6.61 | 6.685 | 6.685 | +0.045 (+0.68%) | 6,143,954 |
29 Apr 2014 | CNY | 6.655 | 6.74 | 6.56 | 6.64 | 6.64 | -0.01 (-0.15%) | 5,889,378 |
28 Apr 2014 | CNY | 7.1 | 7.1 | 6.565 | 6.65 | 6.65 | -0.48 (-6.73%) | 8,604,930 |
25 Apr 2014 | CNY | 7.56 | 7.625 | 7.125 | 7.13 | 7.13 | -0.365 (-4.87%) | 7,605,882 |
24 Apr 2014 | CNY | 7.405 | 7.495 | 7.335 | 7.495 | 7.495 | +0.1 (+1.35%) | 6,014,406 |
23 Apr 2014 | CNY | 7.425 | 7.47 | 7.25 | 7.395 | 7.395 | +0.025 (+0.34%) | 4,700,566 |
22 Apr 2014 | CNY | 7.485 | 7.55 | 7.265 | 7.37 | 7.37 | -0.18 (-2.38%) | 5,582,010 |
21 Apr 2014 | CNY | 7.6 | 7.615 | 7.485 | 7.55 | 7.55 | -0.12 (-1.56%) | 6,276,660 |
18 Apr 2014 | CNY | 7.44 | 7.68 | 7.375 | 7.67 | 7.67 | +0.19 (+2.54%) | 8,965,000 |
17 Apr 2014 | CNY | 7.825 | 7.825 | 7.425 | 7.48 | 7.48 | -0.345 (-4.41%) | 17,428,894 |
16 Apr 2014 | CNY | 8.03 | 8.03 | 7.76 | 7.825 | 7.825 | -0.205 (-2.55%) | 4,364,766 |
15 Apr 2014 | CNY | 8.105 | 8.105 | 7.99 | 8.03 | 8.03 | -0.095 (-1.17%) | 2,704,902 |
14 Apr 2014 | CNY | 8.01 | 8.135 | 7.97 | 8.125 | 8.125 | +0.115 (+1.44%) | 2,344,098 |
11 Apr 2014 | CNY | 8.1 | 8.1 | 7.975 | 8.01 | 8.01 | -0.13 (-1.60%) | 2,577,628 |
10 Apr 2014 | CNY | 8.17 | 8.24 | 8.105 | 8.14 | 8.14 | +0.005 (+0.06%) | 3,981,232 |
9 Apr 2014 | CNY | 7.915 | 8.145 | 7.915 | 8.135 | 8.135 | +0.2 (+2.52%) | 4,756,116 |
8 Apr 2014 | CNY | 8.05 | 8.05 | 7.86 | 7.935 | 7.935 | -0.125 (-1.55%) | 4,576,454 |
4 Apr 2014 | CNY | 8.005 | 8.075 | 7.925 | 8.06 | 8.06 | +0.055 (+0.69%) | 3,103,860 |
3 Apr 2014 | CNY | 8.05 | 8.06 | 7.855 | 8.005 | 8.005 | -0.025 (-0.31%) | 3,452,940 |