Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2014 | CNY | 3.7188 | 3.7188 | 3.6094 | 3.6406 | 3.6406 | -0.078 (-2.10%) | 7,229,078 |
14 Jul 2014 | CNY | 3.6875 | 3.7281 | 3.6625 | 3.7188 | 3.7188 | +0.028 (+0.76%) | 5,546,377 |
11 Jul 2014 | CNY | 3.6563 | 3.7313 | 3.6438 | 3.6906 | 3.6906 | +0.059 (+1.63%) | 7,934,988 |
10 Jul 2014 | CNY | 3.5969 | 3.6406 | 3.5781 | 3.6313 | 3.6313 | +0.006 (+0.17%) | 6,206,483 |
9 Jul 2014 | CNY | 3.75 | 3.75 | 3.5844 | 3.625 | 3.625 | -0.134 (-3.58%) | 11,041,129 |
8 Jul 2014 | CNY | 3.6813 | 3.7594 | 3.675 | 3.7594 | 3.7594 | +0.081 (+2.21%) | 9,815,100 |
7 Jul 2014 | CNY | 3.6375 | 3.7063 | 3.6313 | 3.6781 | 3.6781 | +0.022 (+0.60%) | 4,684,537 |
4 Jul 2014 | CNY | 3.6625 | 3.6844 | 3.6188 | 3.6563 | 3.6563 | -0.009 (-0.25%) | 4,858,576 |
3 Jul 2014 | CNY | 3.625 | 3.6906 | 3.6031 | 3.6656 | 3.6656 | +0.041 (+1.12%) | 7,241,760 |
2 Jul 2014 | CNY | 3.625 | 3.6281 | 3.5688 | 3.625 | 3.625 | +0.016 (+0.43%) | 5,226,924 |
1 Jul 2014 | CNY | 3.6406 | 3.6406 | 3.575 | 3.6094 | 3.6094 | -0.034 (-0.94%) | 6,183,024 |
30 Jun 2014 | CNY | 3.6313 | 3.65 | 3.5781 | 3.6438 | 3.6438 | +0.013 (+0.34%) | 7,431,939 |
27 Jun 2014 | CNY | 3.6438 | 3.7094 | 3.6188 | 3.6313 | 3.6313 | -0.016 (-0.43%) | 8,395,952 |
26 Jun 2014 | CNY | 3.5688 | 3.65 | 3.5469 | 3.6469 | 3.6469 | +0.075 (+2.10%) | 8,896,480 |
25 Jun 2014 | CNY | 3.575 | 3.6313 | 3.5156 | 3.5719 | 3.5719 | -0.025 (-0.70%) | 6,832,396 |
24 Jun 2014 | CNY | 3.4813 | 3.6344 | 3.4438 | 3.5969 | 3.5969 | +0.125 (+3.60%) | 9,843,657 |
23 Jun 2014 | CNY | 3.4094 | 3.4938 | 3.4094 | 3.4719 | 3.4719 | +0.05 (+1.46%) | 4,330,729 |
20 Jun 2014 | CNY | 3.4031 | 3.425 | 3.3688 | 3.4219 | 3.4219 | +0.022 (+0.64%) | 5,607,465 |
19 Jun 2014 | CNY | 3.6094 | 3.6094 | 3.3625 | 3.4 | 3.4 | -0.166 (-4.64%) | 8,734,614 |
18 Jun 2014 | CNY | 3.5969 | 3.6719 | 3.5656 | 3.5656 | 3.5656 | -0.028 (-0.78%) | 7,565,628 |
17 Jun 2014 | CNY | 3.6938 | 3.6938 | 3.5594 | 3.5938 | 3.5938 | -0.097 (-2.62%) | 11,210,592 |
16 Jun 2014 | CNY | 3.6438 | 3.7125 | 3.5969 | 3.6906 | 3.6906 | +0.056 (+1.55%) | 14,888,057 |
13 Jun 2014 | CNY | 3.5938 | 3.7625 | 3.5906 | 3.6344 | 3.6344 | -0.047 (-1.27%) | 25,306,854 |
12 Jun 2014 | CNY | 3.4875 | 3.8125 | 3.4875 | 3.6813 | 3.6813 | +0.203 (+5.84%) | 48,370,758 |
11 Jun 2014 | CNY | 3.4938 | 3.5 | 3.45 | 3.4781 | 3.4781 | -0.006 (-0.18%) | 4,003,024 |
10 Jun 2014 | CNY | 3.4156 | 3.4938 | 3.3625 | 3.4844 | 3.4844 | +0.047 (+1.36%) | 6,702,262 |
9 Jun 2014 | CNY | 3.4 | 3.4375 | 3.3281 | 3.4375 | 3.4375 | +0.034 (+1.01%) | 5,453,638 |
6 Jun 2014 | CNY | 3.4 | 3.4656 | 3.3625 | 3.4031 | 3.4031 | +0.009 (+0.27%) | 4,388,326 |
5 Jun 2014 | CNY | 3.2906 | 3.4188 | 3.2813 | 3.3938 | 3.3938 | +0.113 (+3.43%) | 5,854,652 |
4 Jun 2014 | CNY | 3.3563 | 3.3844 | 3.2781 | 3.2813 | 3.2813 | -0.109 (-3.22%) | 3,810,816 |