Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | CNY | 8.445 | 8.475 | 8.415 | 8.425 | 8.425 | -0.02 (-0.24%) | 821,348 |
2 Jul 2014 | CNY | 8.465 | 8.49 | 8.39 | 8.445 | 8.445 | -0.015 (-0.18%) | 838,226 |
1 Jul 2014 | CNY | 8.325 | 8.49 | 8.3 | 8.46 | 8.46 | +0.12 (+1.44%) | 1,549,280 |
30 Jun 2014 | CNY | 8.3 | 8.345 | 8.23 | 8.34 | 8.34 | +0.08 (+0.97%) | 883,728 |
27 Jun 2014 | CNY | 8.23 | 8.34 | 8.23 | 8.26 | 8.26 | -0.015 (-0.18%) | 660,408 |
26 Jun 2014 | CNY | 8.245 | 8.29 | 8.16 | 8.275 | 8.275 | +0.11 (+1.35%) | 852,502 |
25 Jun 2014 | CNY | 8.14 | 8.22 | 8.12 | 8.165 | 8.165 | 0.0 (0.0%) | 421,378 |
24 Jun 2014 | CNY | 8.075 | 8.195 | 8.075 | 8.165 | 8.165 | +0.03 (+0.37%) | 446,174 |
23 Jun 2014 | CNY | 8.08 | 8.175 | 8.05 | 8.135 | 8.135 | +0.05 (+0.62%) | 630,668 |
20 Jun 2014 | CNY | 7.99 | 8.09 | 7.97 | 8.085 | 8.085 | +0.085 (+1.06%) | 471,184 |
19 Jun 2014 | CNY | 8.16 | 8.23 | 7.91 | 8 | 8 | -0.18 (-2.20%) | 1,139,292 |
18 Jun 2014 | CNY | 8.225 | 8.275 | 8.15 | 8.18 | 8.18 | -0.02 (-0.24%) | 691,878 |
17 Jun 2014 | CNY | 8.345 | 8.415 | 8.175 | 8.2 | 8.2 | -0.195 (-2.32%) | 1,014,238 |
16 Jun 2014 | CNY | 8.305 | 8.445 | 8.305 | 8.395 | 8.395 | +0.005 (+0.06%) | 863,824 |
13 Jun 2014 | CNY | 8.4 | 8.425 | 8.315 | 8.39 | 8.39 | +0.05 (+0.60%) | 1,004,782 |
12 Jun 2014 | CNY | 8.325 | 8.365 | 8.285 | 8.34 | 8.34 | +0.02 (+0.24%) | 897,660 |
11 Jun 2014 | CNY | 8.24 | 8.325 | 8.21 | 8.32 | 8.32 | +0.04 (+0.48%) | 572,400 |
10 Jun 2014 | CNY | 8.215 | 8.335 | 8.16 | 8.28 | 8.28 | +0.065 (+0.79%) | 856,822 |
9 Jun 2014 | CNY | 8.19 | 8.34 | 8.155 | 8.215 | 8.215 | +0.035 (+0.43%) | 658,548 |
6 Jun 2014 | CNY | 8.305 | 8.305 | 8.105 | 8.18 | 8.18 | -0.05 (-0.61%) | 595,962 |
5 Jun 2014 | CNY | 8.205 | 8.255 | 8.12 | 8.23 | 8.23 | +0.06 (+0.73%) | 920,996 |
4 Jun 2014 | CNY | 8.365 | 8.43 | 8.1 | 8.17 | 8.17 | -0.195 (-2.33%) | 977,382 |
3 Jun 2014 | CNY | 8.395 | 8.54 | 8.355 | 8.365 | 8.365 | -0.03 (-0.36%) | 790,992 |
30 May 2014 | CNY | 8.37 | 8.445 | 8.335 | 8.395 | 8.395 | +0.015 (+0.18%) | 839,182 |
29 May 2014 | CNY | 8.505 | 8.505 | 8.37 | 8.38 | 8.38 | -0.125 (-1.47%) | 1,334,246 |
28 May 2014 | CNY | 8.46 | 8.52 | 8.35 | 8.505 | 8.505 | +0.045 (+0.53%) | 1,244,968 |
27 May 2014 | CNY | 8.5 | 8.57 | 8.405 | 8.46 | 8.46 | -0.065 (-0.76%) | 1,217,336 |
26 May 2014 | CNY | 8.615 | 8.66 | 8.41 | 8.525 | 8.525 | -0.135 (-1.56%) | 2,514,590 |
23 May 2014 | CNY | 8.655 | 8.885 | 8.525 | 8.66 | 8.66 | +0.005 (+0.06%) | 5,673,678 |
22 May 2014 | CNY | 8.115 | 8.7 | 8.03 | 8.655 | 8.655 | +0.53 (+6.52%) | 2,834,334 |