Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 6.24 | 6.2667 | 6.1733 | 6.2167 | 6.2167 | -0.023 (-0.37%) | 3,957,588 |
3 Jul 2014 | CNY | 6.1667 | 6.3 | 6.1333 | 6.24 | 6.24 | +0.053 (+0.86%) | 6,288,159 |
2 Jul 2014 | CNY | 6.1667 | 6.2567 | 6.08 | 6.1867 | 6.1867 | +0.003 (+0.05%) | 7,086,579 |
1 Jul 2014 | CNY | 6.1933 | 6.2833 | 6.1267 | 6.1833 | 6.1833 | -0.003 (-0.05%) | 7,815,519 |
30 Jun 2014 | CNY | 5.95 | 6.22 | 5.9333 | 6.1867 | 6.1867 | +0.21 (+3.51%) | 9,807,105 |
27 Jun 2014 | CNY | 5.87 | 6.0833 | 5.8333 | 5.9767 | 5.9767 | +0.08 (+1.36%) | 10,183,548 |
26 Jun 2014 | CNY | 5.83 | 5.9733 | 5.83 | 5.8967 | 5.8967 | +0.07 (+1.20%) | 8,676,936 |
25 Jun 2014 | CNY | 5.85 | 5.9 | 5.7767 | 5.8267 | 5.8267 | +0.013 (+0.23%) | 6,109,407 |
24 Jun 2014 | CNY | 5.6667 | 5.83 | 5.6667 | 5.8133 | 5.8133 | +0.147 (+2.59%) | 6,889,563 |
23 Jun 2014 | CNY | 5.6233 | 5.69 | 5.5767 | 5.6667 | 5.6667 | +0.067 (+1.19%) | 4,208,259 |
20 Jun 2014 | CNY | 5.5667 | 5.6167 | 5.52 | 5.6 | 5.6 | +0.047 (+0.84%) | 2,611,206 |
19 Jun 2014 | CNY | 5.67 | 5.6967 | 5.5 | 5.5533 | 5.5533 | -0.123 (-2.17%) | 6,057,450 |
18 Jun 2014 | CNY | 5.84 | 5.8667 | 5.6333 | 5.6767 | 5.6767 | -0.21 (-3.57%) | 10,311,723 |
17 Jun 2014 | CNY | 5.72 | 5.9333 | 5.7067 | 5.8867 | 5.8867 | +0.197 (+3.46%) | 11,279,271 |
16 Jun 2014 | CNY | 5.7567 | 5.7567 | 5.6667 | 5.69 | 5.69 | -0.097 (-1.67%) | 6,673,497 |
13 Jun 2014 | CNY | 5.6933 | 5.8 | 5.6267 | 5.7867 | 5.7867 | +0.06 (+1.05%) | 8,328,228 |
12 Jun 2014 | CNY | 5.6333 | 5.7333 | 5.5933 | 5.7267 | 5.7267 | +0.113 (+2.02%) | 6,688,665 |
11 Jun 2014 | CNY | 5.6 | 5.65 | 5.5667 | 5.6133 | 5.6133 | +0.047 (+0.84%) | 3,976,212 |
10 Jun 2014 | CNY | 5.5933 | 5.61 | 5.5167 | 5.5667 | 5.5667 | 0.0 (0.0%) | 3,013,491 |
9 Jun 2014 | CNY | 5.6967 | 5.6967 | 5.5433 | 5.5667 | 5.5667 | -0.137 (-2.40%) | 4,367,850 |
6 Jun 2014 | CNY | 5.7167 | 5.74 | 5.6333 | 5.7033 | 5.7033 | -0.02 (-0.35%) | 1,830,756 |
5 Jun 2014 | CNY | 5.6233 | 5.7367 | 5.6067 | 5.7233 | 5.7233 | +0.093 (+1.66%) | 2,737,563 |
4 Jun 2014 | CNY | 5.6933 | 5.6933 | 5.57 | 5.63 | 5.63 | -0.057 (-1.00%) | 2,164,128 |
3 Jun 2014 | CNY | 5.72 | 5.74 | 5.66 | 5.6867 | 5.6867 | -0.007 (-0.12%) | 2,676,855 |
30 May 2014 | CNY | 5.6433 | 5.7167 | 5.6433 | 5.6933 | 5.6933 | +0.027 (+0.47%) | 3,286,755 |
29 May 2014 | CNY | 5.73 | 5.8333 | 5.5967 | 5.6667 | 5.6667 | -0.043 (-0.76%) | 5,490,024 |
28 May 2014 | CNY | 5.6433 | 5.7333 | 5.6067 | 5.71 | 5.71 | +0.067 (+1.18%) | 5,492,130 |
27 May 2014 | CNY | 5.6633 | 5.71 | 5.6433 | 5.6433 | 5.6433 | -0.027 (-0.47%) | 2,505,648 |
26 May 2014 | CNY | 5.6367 | 5.7067 | 5.6367 | 5.67 | 5.67 | +0.033 (+0.59%) | 4,756,455 |
23 May 2014 | CNY | 5.5433 | 5.6667 | 5.5067 | 5.6367 | 5.6367 | +0.093 (+1.68%) | 3,481,599 |