Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 6.38 | 6.46 | 6.3533 | 6.4067 | 6.4067 | +0.033 (+0.52%) | 1,895,443 |
3 Jul 2014 | CNY | 6.3933 | 6.4 | 6.3467 | 6.3733 | 6.3733 | -0.02 (-0.31%) | 2,170,662 |
2 Jul 2014 | CNY | 6.4 | 6.42 | 6.3333 | 6.3933 | 6.3933 | -0.007 (-0.10%) | 1,768,606 |
1 Jul 2014 | CNY | 6.3267 | 6.4333 | 6.2933 | 6.4 | 6.4 | +0.067 (+1.05%) | 2,484,510 |
30 Jun 2014 | CNY | 6.28 | 6.3333 | 6.2333 | 6.3333 | 6.3333 | +0.04 (+0.64%) | 3,056,562 |
27 Jun 2014 | CNY | 6.2733 | 6.2933 | 6.2067 | 6.2933 | 6.2933 | +0.027 (+0.42%) | 2,907,471 |
26 Jun 2014 | CNY | 6.2333 | 6.2733 | 6.2 | 6.2667 | 6.2667 | +0.033 (+0.54%) | 2,395,444 |
25 Jun 2014 | CNY | 6.1733 | 6.2533 | 6.16 | 6.2333 | 6.2333 | +0.033 (+0.54%) | 1,874,479 |
24 Jun 2014 | CNY | 6.1333 | 6.2 | 6.12 | 6.2 | 6.2 | +0.08 (+1.31%) | 2,319,378 |
23 Jun 2014 | CNY | 6.2 | 6.22 | 6.1067 | 6.12 | 6.12 | -0.06 (-0.97%) | 2,624,170 |
20 Jun 2014 | CNY | 6.2867 | 6.2867 | 6.1333 | 6.18 | 6.18 | -0.087 (-1.38%) | 2,063,967 |
19 Jun 2014 | CNY | 6.34 | 6.36 | 6.0733 | 6.2667 | 6.2667 | -0.08 (-1.26%) | 3,475,086 |
18 Jun 2014 | CNY | 6.5 | 6.5333 | 6.34 | 6.3467 | 6.3467 | -0.187 (-2.86%) | 3,440,362 |
17 Jun 2014 | CNY | 6.58 | 6.5933 | 6.5333 | 6.5333 | 6.5333 | -0.067 (-1.01%) | 2,037,420 |
16 Jun 2014 | CNY | 6.58 | 6.6 | 6.5333 | 6.6 | 6.6 | +0.027 (+0.41%) | 2,379,336 |
13 Jun 2014 | CNY | 6.54 | 6.62 | 6.52 | 6.5733 | 6.5733 | +0.033 (+0.51%) | 2,413,045 |
12 Jun 2014 | CNY | 6.5533 | 6.58 | 6.5267 | 6.54 | 6.54 | -0.013 (-0.20%) | 1,447,102 |
11 Jun 2014 | CNY | 6.5867 | 6.5867 | 6.52 | 6.5533 | 6.5533 | -0.033 (-0.51%) | 1,715,805 |
10 Jun 2014 | CNY | 6.5867 | 6.6 | 6.4733 | 6.5867 | 6.5867 | +0.007 (+0.10%) | 2,352,492 |
9 Jun 2014 | CNY | 6.5067 | 6.5867 | 6.5067 | 6.58 | 6.58 | +0.007 (+0.10%) | 1,983,459 |
6 Jun 2014 | CNY | 6.6267 | 6.6667 | 6.5267 | 6.5733 | 6.5733 | -0.053 (-0.81%) | 1,798,885 |
5 Jun 2014 | CNY | 6.5667 | 6.64 | 6.5 | 6.6267 | 6.6267 | +0.027 (+0.40%) | 1,546,671 |
4 Jun 2014 | CNY | 6.6533 | 6.66 | 6.4867 | 6.6 | 6.6 | -0.093 (-1.39%) | 2,203,401 |
3 Jun 2014 | CNY | 6.7267 | 6.8067 | 6.6733 | 6.6933 | 6.6933 | -0.113 (-1.67%) | 4,645,774 |
30 May 2014 | CNY | 6.5733 | 6.9667 | 6.4733 | 6.8067 | 6.8067 | +0.207 (+3.13%) | 4,527,847 |
29 May 2014 | CNY | 6.6133 | 6.6267 | 6.4733 | 6.6 | 6.6 | -0.02 (-0.30%) | 2,313,531 |
28 May 2014 | CNY | 6.62 | 6.6267 | 6.5333 | 6.62 | 6.62 | +0.033 (+0.51%) | 2,275,003 |
27 May 2014 | CNY | 6.5467 | 6.62 | 6.52 | 6.5867 | 6.5867 | +0.047 (+0.71%) | 2,145,715 |
26 May 2014 | CNY | 6.5267 | 6.5667 | 6.52 | 6.54 | 6.54 | +0.013 (+0.20%) | 2,003,964 |
23 May 2014 | CNY | 6.5067 | 6.5667 | 6.4533 | 6.5267 | 6.5267 | +0.027 (+0.41%) | 2,219,326 |