Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2014 | CNY | 8.61 | 8.72 | 8.41 | 8.51 | 8.51 | -0.13 (-1.50%) | 26,621,965 |
1 Jul 2014 | CNY | 8.6 | 8.77 | 8.46 | 8.64 | 8.64 | +0.01 (+0.12%) | 23,736,268 |
30 Jun 2014 | CNY | 8.67 | 8.74 | 8.44 | 8.63 | 8.63 | -0.04 (-0.46%) | 26,573,993 |
27 Jun 2014 | CNY | 8.66 | 8.88 | 8.61 | 8.67 | 8.67 | -0.07 (-0.80%) | 32,912,678 |
26 Jun 2014 | CNY | 8.35 | 8.93 | 8.32 | 8.74 | 8.74 | +0.34 (+4.05%) | 43,629,933 |
25 Jun 2014 | CNY | 8.6 | 8.77 | 8.3 | 8.4 | 8.4 | -0.26 (-3.00%) | 29,975,860 |
24 Jun 2014 | CNY | 8.35 | 8.8 | 8.26 | 8.66 | 8.66 | +0.24 (+2.85%) | 38,097,930 |
23 Jun 2014 | CNY | 8.3 | 8.63 | 8.25 | 8.42 | 8.42 | +0.08 (+0.96%) | 31,825,239 |
20 Jun 2014 | CNY | 8.01 | 8.43 | 7.95 | 8.34 | 8.34 | +0.27 (+3.35%) | 39,765,547 |
19 Jun 2014 | CNY | 8.81 | 8.87 | 8.05 | 8.07 | 8.07 | -0.87 (-9.73%) | 60,157,419 |
18 Jun 2014 | CNY | 9.1 | 9.37 | 8.75 | 8.94 | 8.94 | -0.19 (-2.08%) | 85,451,876 |
17 Jun 2014 | CNY | 8.27 | 9.13 | 8.22 | 9.13 | 9.13 | +0.83 (+10%) | 78,258,427 |
16 Jun 2014 | CNY | 8.19 | 8.65 | 8.14 | 8.3 | 8.3 | 0.0 (0.0%) | 49,402,408 |
13 Jun 2014 | CNY | 8.19 | 8.74 | 8.1 | 8.3 | 8.3 | -0.03 (-0.36%) | 64,777,464 |
12 Jun 2014 | CNY | 8.02 | 8.48 | 7.94 | 8.33 | 8.33 | +0.17 (+2.08%) | 68,682,037 |
11 Jun 2014 | CNY | 7.94 | 8.5 | 7.88 | 8.16 | 8.16 | +0.35 (+4.48%) | 97,162,268 |
10 Jun 2014 | CNY | 7.13 | 7.81 | 7.1 | 7.81 | 7.81 | +0.71 (+10%) | 50,720,189 |
9 Jun 2014 | CNY | 7.15 | 7.2 | 7.02 | 7.1 | 7.1 | -0.11 (-1.53%) | 15,442,944 |
6 Jun 2014 | CNY | 7.33 | 7.41 | 7.16 | 7.21 | 7.21 | -0.11 (-1.50%) | 16,123,360 |
5 Jun 2014 | CNY | 7.22 | 7.34 | 7.13 | 7.32 | 7.32 | 0.0 (0.0%) | 19,641,433 |
4 Jun 2014 | CNY | 7.31 | 7.43 | 7.23 | 7.32 | 7.32 | +0.05 (+0.69%) | 18,148,610 |
3 Jun 2014 | CNY | 7.5 | 7.5 | 7.24 | 7.27 | 7.27 | -0.23 (-3.07%) | 24,727,088 |
30 May 2014 | CNY | 7.44 | 7.84 | 7.35 | 7.5 | 7.5 | -0.09 (-1.19%) | 42,568,721 |
29 May 2014 | CNY | 7.41 | 7.82 | 7.24 | 7.59 | 7.59 | +0.03 (+0.40%) | 45,316,928 |
28 May 2014 | CNY | 7.01 | 7.76 | 6.92 | 7.56 | 7.56 | +0.51 (+7.23%) | 51,613,825 |
27 May 2014 | CNY | 7.15 | 7.4 | 7 | 7.05 | 7.05 | -0.09 (-1.26%) | 23,254,144 |
26 May 2014 | CNY | 7.07 | 7.15 | 6.97 | 7.14 | 7.14 | +0.02 (+0.28%) | 17,673,814 |
23 May 2014 | CNY | 6.69 | 7.21 | 6.67 | 7.12 | 7.12 | +0.39 (+5.79%) | 25,923,885 |
22 May 2014 | CNY | 6.75 | 6.88 | 6.7 | 6.73 | 6.73 | -0.11 (-1.61%) | 19,712,888 |
21 May 2014 | CNY | 6.48 | 6.85 | 6.39 | 6.84 | 6.84 | +0.31 (+4.75%) | 24,614,262 |