Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 4.0788 | 4.1818 | 4.0667 | 4.0833 | 4.0833 | +0.004 (+0.11%) | 16,355,321 |
3 Jul 2014 | CNY | 3.9091 | 4.1061 | 3.8894 | 4.0788 | 4.0788 | +0.151 (+3.86%) | 19,864,138 |
2 Jul 2014 | CNY | 3.8621 | 3.9546 | 3.853 | 3.9273 | 3.9273 | +0.064 (+1.65%) | 15,009,205 |
1 Jul 2014 | CNY | 3.8455 | 3.8773 | 3.8182 | 3.8636 | 3.8636 | +0.003 (+0.08%) | 12,245,956 |
30 Jun 2014 | CNY | 3.8621 | 3.9091 | 3.7894 | 3.8606 | 3.8606 | -0.003 (-0.08%) | 24,370,869 |
27 Jun 2014 | CNY | 3.9318 | 3.9318 | 3.8485 | 3.8636 | 3.8636 | -0.067 (-1.70%) | 17,273,724 |
26 Jun 2014 | CNY | 3.9849 | 4.1167 | 3.8636 | 3.9303 | 3.9303 | -0.076 (-1.89%) | 26,650,338 |
25 Jun 2014 | CNY | 3.803 | 4.1667 | 3.7894 | 4.0061 | 4.0061 | +0.209 (+5.51%) | 24,391,659 |
24 Jun 2014 | CNY | 3.8076 | 3.8303 | 3.7818 | 3.797 | 3.797 | -0.015 (-0.40%) | 4,073,269 |
23 Jun 2014 | CNY | 3.7788 | 3.8227 | 3.7349 | 3.8121 | 3.8121 | +0.044 (+1.17%) | 10,353,967 |
20 Jun 2014 | CNY | 3.7152 | 3.7849 | 3.7136 | 3.7682 | 3.7682 | +0.032 (+0.85%) | 4,556,270 |
19 Jun 2014 | CNY | 3.7046 | 3.8667 | 3.697 | 3.7364 | 3.7364 | -0.036 (-0.96%) | 10,415,578 |
18 Jun 2014 | CNY | 3.7136 | 3.8333 | 3.697 | 3.7727 | 3.7727 | +0.047 (+1.26%) | 10,620,746 |
17 Jun 2014 | CNY | 3.8485 | 3.8485 | 3.7258 | 3.7258 | 3.7258 | -0.123 (-3.19%) | 13,746,222 |
16 Jun 2014 | CNY | 3.8136 | 3.9197 | 3.8136 | 3.8485 | 3.8485 | +0.023 (+0.59%) | 11,893,932 |
13 Jun 2014 | CNY | 3.7682 | 3.8258 | 3.7303 | 3.8258 | 3.8258 | +0.038 (+1.00%) | 7,802,295 |
12 Jun 2014 | CNY | 3.8045 | 3.8485 | 3.7121 | 3.7879 | 3.7879 | -0.03 (-0.79%) | 13,178,550 |
11 Jun 2014 | CNY | 3.8152 | 3.8424 | 3.75 | 3.8182 | 3.8182 | +0.041 (+1.08%) | 9,285,051 |
10 Jun 2014 | CNY | 3.7273 | 3.8121 | 3.6515 | 3.7773 | 3.7773 | +0.05 (+1.34%) | 12,540,019 |
9 Jun 2014 | CNY | 3.697 | 3.8182 | 3.6227 | 3.7273 | 3.7273 | +0.012 (+0.33%) | 18,884,401 |
6 Jun 2014 | CNY | 3.8773 | 3.9076 | 3.7015 | 3.7152 | 3.7152 | -0.164 (-4.22%) | 25,998,944 |
5 Jun 2014 | CNY | 3.5394 | 3.9182 | 3.5394 | 3.8788 | 3.8788 | +0.312 (+8.75%) | 29,592,446 |
4 Jun 2014 | CNY | 3.5152 | 3.5849 | 3.5015 | 3.5667 | 3.5667 | +0.035 (+0.99%) | 15,008,096 |
3 Jun 2014 | CNY | 3.5045 | 3.603 | 3.4561 | 3.5318 | 3.5318 | +0.02 (+0.56%) | 8,672,050 |
30 May 2014 | CNY | 3.5591 | 3.5667 | 3.4409 | 3.5121 | 3.5121 | -0.035 (-0.98%) | 7,052,647 |
29 May 2014 | CNY | 3.5394 | 3.5955 | 3.5152 | 3.547 | 3.547 | -0.007 (-0.21%) | 12,889,120 |
28 May 2014 | CNY | 3.4091 | 3.5576 | 3.3788 | 3.5545 | 3.5545 | +0.139 (+4.08%) | 17,595,276 |
27 May 2014 | CNY | 3.4212 | 3.4803 | 3.3758 | 3.4152 | 3.4152 | -0.017 (-0.48%) | 7,784,112 |
26 May 2014 | CNY | 3.3924 | 3.4394 | 3.35 | 3.4318 | 3.4318 | +0.056 (+1.66%) | 12,389,955 |
23 May 2014 | CNY | 3.2849 | 3.3864 | 3.2288 | 3.3758 | 3.3758 | +0.097 (+2.96%) | 6,802,969 |