Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | CNY | 3.8418 | 3.9287 | 3.6835 | 3.727 | 3.727 | -0.132 (-3.43%) | 25,082,658 |
8 Jul 2014 | CNY | 3.7496 | 3.9305 | 3.7044 | 3.8592 | 3.8592 | +0.077 (+2.03%) | 25,893,482 |
7 Jul 2014 | CNY | 3.5774 | 3.8 | 3.5322 | 3.7826 | 3.7826 | +0.203 (+5.68%) | 26,106,685 |
4 Jul 2014 | CNY | 3.6052 | 3.6505 | 3.5479 | 3.5792 | 3.5792 | -0.052 (-1.43%) | 17,202,466 |
3 Jul 2014 | CNY | 3.6939 | 3.727 | 3.6087 | 3.6313 | 3.6313 | -0.063 (-1.69%) | 19,522,920 |
2 Jul 2014 | CNY | 3.5374 | 3.6939 | 3.5044 | 3.6939 | 3.6939 | +0.174 (+4.94%) | 28,744,939 |
1 Jul 2014 | CNY | 3.6296 | 3.7357 | 3.4487 | 3.52 | 3.52 | -0.104 (-2.88%) | 35,107,015 |
30 Jun 2014 | CNY | 3.6052 | 3.6487 | 3.5392 | 3.6244 | 3.6244 | -0.021 (-0.57%) | 16,552,353 |
27 Jun 2014 | CNY | 3.6279 | 3.6539 | 3.5861 | 3.6452 | 3.6452 | +0.007 (+0.19%) | 14,410,143 |
26 Jun 2014 | CNY | 3.5218 | 3.7131 | 3.5218 | 3.6383 | 3.6383 | +0.165 (+4.76%) | 35,506,487 |
25 Jun 2014 | CNY | 3.4609 | 3.5026 | 3.4087 | 3.4731 | 3.4731 | +0.021 (+0.61%) | 13,434,484 |
24 Jun 2014 | CNY | 3.4435 | 3.4974 | 3.4052 | 3.4522 | 3.4522 | +0.026 (+0.76%) | 15,599,924 |
23 Jun 2014 | CNY | 3.3392 | 3.5548 | 3.3392 | 3.4261 | 3.4261 | +0.056 (+1.65%) | 39,939,147 |
20 Jun 2014 | CNY | 3.0957 | 3.3739 | 3.0783 | 3.3705 | 3.3705 | +0.287 (+9.31%) | 36,994,582 |
19 Jun 2014 | CNY | 3.2244 | 3.2435 | 3.0644 | 3.0835 | 3.0835 | -0.15 (-4.63%) | 20,682,738 |
18 Jun 2014 | CNY | 3.2331 | 3.287 | 3.1913 | 3.2331 | 3.2331 | 0.0 (0.0%) | 13,398,363 |
17 Jun 2014 | CNY | 3.2452 | 3.2783 | 3.2018 | 3.2331 | 3.2331 | 0.0 (0.0%) | 14,666,700 |
16 Jun 2014 | CNY | 3.287 | 3.3044 | 3.2087 | 3.2331 | 3.2331 | -0.054 (-1.64%) | 23,022,407 |
13 Jun 2014 | CNY | 3.3044 | 3.3444 | 3.2452 | 3.287 | 3.287 | -0.009 (-0.26%) | 22,693,021 |
12 Jun 2014 | CNY | 3.2539 | 3.3026 | 3.2348 | 3.2957 | 3.2957 | +0.009 (+0.26%) | 16,467,892 |
11 Jun 2014 | CNY | 3.1565 | 3.3566 | 3.1444 | 3.287 | 3.287 | +0.125 (+3.96%) | 54,383,509 |
10 Jun 2014 | CNY | 3.1218 | 3.1739 | 3.0783 | 3.1618 | 3.1618 | +0.023 (+0.72%) | 22,118,738 |
9 Jun 2014 | CNY | 3.0713 | 3.1392 | 3.0487 | 3.1392 | 3.1392 | +0.068 (+2.21%) | 20,886,861 |
6 Jun 2014 | CNY | 3.087 | 3.0974 | 3.0279 | 3.0713 | 3.0713 | -0.014 (-0.45%) | 13,117,753 |
5 Jun 2014 | CNY | 2.9618 | 3.0887 | 2.96 | 3.0852 | 3.0852 | +0.125 (+4.23%) | 13,134,721 |
4 Jun 2014 | CNY | 2.9948 | 2.9983 | 2.9252 | 2.96 | 2.96 | -0.042 (-1.39%) | 10,333,865 |
3 Jun 2014 | CNY | 3.0279 | 3.04 | 2.9826 | 3.0018 | 3.0018 | -0.026 (-0.86%) | 10,537,276 |
30 May 2014 | CNY | 3.0487 | 3.0644 | 2.9705 | 3.0279 | 3.0279 | -0.021 (-0.68%) | 9,140,835 |
29 May 2014 | CNY | 3.1026 | 3.1479 | 3.0192 | 3.0487 | 3.0487 | -0.057 (-1.85%) | 15,790,737 |
28 May 2014 | CNY | 3.0296 | 3.1061 | 3.007 | 3.1061 | 3.1061 | +0.073 (+2.41%) | 18,622,102 |