Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 4.8891 | 4.9309 | 4.8364 | 4.8509 | 4.8509 | -0.04 (-0.82%) | 5,465,949 |
3 Jul 2014 | CNY | 4.8255 | 4.8909 | 4.7455 | 4.8909 | 4.8909 | +0.073 (+1.51%) | 12,277,144 |
2 Jul 2014 | CNY | 4.8182 | 4.8582 | 4.78 | 4.8182 | 4.8182 | -0.004 (-0.07%) | 11,751,217 |
1 Jul 2014 | CNY | 4.96 | 4.9636 | 4.7836 | 4.8218 | 4.8218 | -0.135 (-2.72%) | 10,870,145 |
30 Jun 2014 | CNY | 4.9655 | 4.9836 | 4.8746 | 4.9564 | 4.9564 | -0.009 (-0.18%) | 9,728,218 |
27 Jun 2014 | CNY | 4.9673 | 5.0164 | 4.9091 | 4.9655 | 4.9655 | -0.002 (-0.04%) | 6,099,362 |
26 Jun 2014 | CNY | 5.0345 | 5.0491 | 4.9546 | 4.9673 | 4.9673 | -0.015 (-0.29%) | 8,895,628 |
25 Jun 2014 | CNY | 5.0818 | 5.0818 | 4.9236 | 4.9818 | 4.9818 | +0.064 (+1.29%) | 12,952,621 |
24 Jun 2014 | CNY | 4.9073 | 4.9346 | 4.8364 | 4.9182 | 4.9182 | +0.06 (+1.24%) | 5,613,349 |
23 Jun 2014 | CNY | 4.8018 | 4.9418 | 4.7818 | 4.8582 | 4.8582 | +0.062 (+1.29%) | 6,290,405 |
20 Jun 2014 | CNY | 4.6727 | 4.8236 | 4.6582 | 4.7964 | 4.7964 | +0.08 (+1.70%) | 5,864,628 |
19 Jun 2014 | CNY | 4.8909 | 5 | 4.6745 | 4.7164 | 4.7164 | -0.062 (-1.29%) | 14,957,860 |
18 Jun 2014 | CNY | 4.8 | 4.8527 | 4.76 | 4.7782 | 4.7782 | -0.022 (-0.45%) | 5,801,994 |
17 Jun 2014 | CNY | 4.8182 | 4.9364 | 4.7909 | 4.8 | 4.8 | -0.009 (-0.19%) | 19,643,046 |
16 Jun 2014 | CNY | 4.6364 | 4.8709 | 4.6327 | 4.8091 | 4.8091 | +0.198 (+4.30%) | 20,884,435 |
13 Jun 2014 | CNY | 4.5127 | 4.6364 | 4.4782 | 4.6109 | 4.6109 | +0.06 (+1.32%) | 7,634,770 |
12 Jun 2014 | CNY | 4.5964 | 4.5964 | 4.5036 | 4.5509 | 4.5509 | -0.045 (-0.99%) | 5,823,592 |
11 Jun 2014 | CNY | 4.5436 | 4.6109 | 4.5091 | 4.5964 | 4.5964 | +0.071 (+1.57%) | 5,949,432 |
10 Jun 2014 | CNY | 4.5055 | 4.56 | 4.4418 | 4.5255 | 4.5255 | +0.047 (+1.06%) | 8,969,224 |
9 Jun 2014 | CNY | 4.5273 | 4.5818 | 4.4636 | 4.4782 | 4.4782 | -0.104 (-2.26%) | 4,300,719 |
6 Jun 2014 | CNY | 4.6273 | 4.6327 | 4.46 | 4.5818 | 4.5818 | -0.045 (-0.98%) | 4,971,147 |
5 Jun 2014 | CNY | 4.5236 | 4.6273 | 4.4855 | 4.6273 | 4.6273 | +0.104 (+2.29%) | 5,727,227 |
4 Jun 2014 | CNY | 4.5273 | 4.5709 | 4.4546 | 4.5236 | 4.5236 | -0.009 (-0.20%) | 5,101,937 |
3 Jun 2014 | CNY | 4.6091 | 4.7182 | 4.5236 | 4.5327 | 4.5327 | -0.075 (-1.62%) | 7,913,180 |
30 May 2014 | CNY | 4.5473 | 4.6273 | 4.5327 | 4.6073 | 4.6073 | +0.06 (+1.32%) | 7,573,186 |
29 May 2014 | CNY | 4.5364 | 4.6818 | 4.5127 | 4.5473 | 4.5473 | +0.011 (+0.24%) | 12,369,445 |
28 May 2014 | CNY | 4.5455 | 4.5764 | 4.4073 | 4.5364 | 4.5364 | -0.044 (-0.95%) | 11,795,256 |
27 May 2014 | CNY | 4.5273 | 4.6327 | 4.5091 | 4.58 | 4.58 | +0.067 (+1.49%) | 14,283,648 |
26 May 2014 | CNY | 4.4218 | 4.6 | 4.4218 | 4.5127 | 4.5127 | +0.102 (+2.31%) | 14,534,558 |
23 May 2014 | CNY | 4.42 | 4.4291 | 4.2946 | 4.4109 | 4.4109 | -0.002 (-0.04%) | 13,470,341 |