Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | CNY | 5.525 | 5.555 | 5.405 | 5.5 | 5.5 | -0.035 (-0.63%) | 5,093,686 |
7 Jul 2014 | CNY | 5.59 | 5.67 | 5.5 | 5.535 | 5.535 | -0.095 (-1.69%) | 4,445,156 |
4 Jul 2014 | CNY | 5.5 | 5.645 | 5.44 | 5.63 | 5.63 | +0.14 (+2.55%) | 8,534,960 |
3 Jul 2014 | CNY | 5.51 | 5.575 | 5.43 | 5.49 | 5.49 | -0.02 (-0.36%) | 5,482,170 |
2 Jul 2014 | CNY | 5.3 | 5.525 | 5.3 | 5.51 | 5.51 | +0.185 (+3.47%) | 8,454,578 |
1 Jul 2014 | CNY | 5.275 | 5.355 | 5.25 | 5.325 | 5.325 | +0.045 (+0.85%) | 3,698,156 |
30 Jun 2014 | CNY | 5.16 | 5.31 | 5.155 | 5.28 | 5.28 | +0.125 (+2.42%) | 4,578,618 |
27 Jun 2014 | CNY | 5.14 | 5.225 | 5.13 | 5.155 | 5.155 | +0.015 (+0.29%) | 4,262,734 |
26 Jun 2014 | CNY | 5.095 | 5.155 | 5.095 | 5.14 | 5.14 | +0.045 (+0.88%) | 2,319,524 |
25 Jun 2014 | CNY | 5.15 | 5.19 | 5.08 | 5.095 | 5.095 | -0.055 (-1.07%) | 2,782,998 |
24 Jun 2014 | CNY | 5.165 | 5.19 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 3,860,652 |
23 Jun 2014 | CNY | 5.075 | 5.175 | 5.055 | 5.15 | 5.15 | +0.085 (+1.68%) | 4,531,822 |
20 Jun 2014 | CNY | 4.985 | 5.09 | 4.93 | 5.065 | 5.065 | +0.08 (+1.60%) | 2,541,628 |
19 Jun 2014 | CNY | 5.095 | 5.095 | 4.88 | 4.985 | 4.985 | -0.12 (-2.35%) | 3,093,686 |
18 Jun 2014 | CNY | 5.075 | 5.295 | 5.055 | 5.105 | 5.105 | +0.035 (+0.69%) | 5,038,934 |
17 Jun 2014 | CNY | 5.09 | 5.14 | 5.045 | 5.07 | 5.07 | -0.015 (-0.29%) | 4,351,274 |
16 Jun 2014 | CNY | 5.05 | 5.09 | 5 | 5.085 | 5.085 | +0.045 (+0.89%) | 4,850,450 |
13 Jun 2014 | CNY | 4.975 | 5.055 | 4.975 | 5.04 | 5.04 | +0.04 (+0.80%) | 3,855,402 |
12 Jun 2014 | CNY | 5.03 | 5.095 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 3,342,538 |
11 Jun 2014 | CNY | 5.06 | 5.08 | 4.995 | 5.07 | 5.07 | -0.06 (-1.17%) | 2,944,510 |
10 Jun 2014 | CNY | 5.105 | 5.135 | 5.05 | 5.13 | 5.13 | +0.055 (+1.08%) | 2,693,086 |
9 Jun 2014 | CNY | 5.1 | 5.135 | 5.06 | 5.075 | 5.075 | -0.02 (-0.39%) | 1,964,458 |
6 Jun 2014 | CNY | 5.01 | 5.105 | 4.99 | 5.095 | 5.095 | +0.08 (+1.60%) | 2,087,054 |
5 Jun 2014 | CNY | 4.99 | 5.025 | 4.945 | 5.015 | 5.015 | +0.025 (+0.50%) | 771,200 |
4 Jun 2014 | CNY | 4.995 | 5.06 | 4.93 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,100,020 |
3 Jun 2014 | CNY | 4.94 | 5.015 | 4.94 | 5 | 5 | +0.06 (+1.21%) | 1,764,534 |
30 May 2014 | CNY | 4.965 | 4.975 | 4.925 | 4.94 | 4.94 | -0.025 (-0.50%) | 1,022,814 |
29 May 2014 | CNY | 5.04 | 5.075 | 4.91 | 4.965 | 4.965 | -0.075 (-1.49%) | 1,747,152 |
28 May 2014 | CNY | 5.06 | 5.085 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 1,590,952 |
27 May 2014 | CNY | 5.08 | 5.105 | 5.03 | 5.08 | 5.08 | -0.005 (-0.10%) | 1,270,078 |