Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | CNY | 5.6811 | 5.6961 | 5.5159 | 5.591 | 5.591 | -0.06 (-1.06%) | 6,242,728 |
2 Jul 2014 | CNY | 5.606 | 5.8563 | 5.581 | 5.6511 | 5.6511 | +0.025 (+0.45%) | 8,450,701 |
1 Jul 2014 | CNY | 5.3758 | 5.631 | 5.3658 | 5.626 | 5.626 | +0.25 (+4.65%) | 5,129,268 |
30 Jun 2014 | CNY | 5.2757 | 5.4158 | 5.2406 | 5.3758 | 5.3758 | +0.075 (+1.42%) | 4,050,890 |
27 Jun 2014 | CNY | 5.3708 | 5.4058 | 5.2857 | 5.3007 | 5.3007 | -0.045 (-0.84%) | 4,001,319 |
26 Jun 2014 | CNY | 5.0704 | 5.3758 | 5.0704 | 5.3457 | 5.3457 | +0.22 (+4.30%) | 5,014,713 |
25 Jun 2014 | CNY | 5.2907 | 5.2957 | 5.1155 | 5.1255 | 5.1255 | -0.155 (-2.94%) | 3,438,499 |
24 Jun 2014 | CNY | 5.2556 | 5.3407 | 5.2356 | 5.2807 | 5.2807 | -0.015 (-0.28%) | 2,590,150 |
23 Jun 2014 | CNY | 5.3057 | 5.3708 | 5.2356 | 5.2957 | 5.2957 | -0.02 (-0.38%) | 3,157,950 |
20 Jun 2014 | CNY | 5.2256 | 5.3758 | 5.2256 | 5.3157 | 5.3157 | +0.01 (+0.19%) | 1,964,313 |
19 Jun 2014 | CNY | 5.4358 | 5.4358 | 5.1856 | 5.3057 | 5.3057 | -0.105 (-1.94%) | 3,710,327 |
18 Jun 2014 | CNY | 5.4759 | 5.5309 | 5.3357 | 5.4108 | 5.4108 | -0.065 (-1.19%) | 2,386,477 |
17 Jun 2014 | CNY | 5.5509 | 5.556 | 5.4058 | 5.4759 | 5.4759 | -0.075 (-1.35%) | 3,673,934 |
16 Jun 2014 | CNY | 5.596 | 5.6561 | 5.4158 | 5.5509 | 5.5509 | +0.065 (+1.18%) | 7,707,020 |
13 Jun 2014 | CNY | 5.2556 | 5.5009 | 5.2506 | 5.4859 | 5.4859 | +0.24 (+4.58%) | 5,953,245 |
12 Jun 2014 | CNY | 5.3257 | 5.4108 | 5.2006 | 5.2456 | 5.2456 | -0.175 (-3.23%) | 6,695,151 |
11 Jun 2014 | CNY | 5.4258 | 5.4759 | 5.3207 | 5.4208 | 5.4208 | -0.035 (-0.64%) | 4,606,411 |
10 Jun 2014 | CNY | 5.2957 | 5.5259 | 5.2807 | 5.4558 | 5.4558 | +0.16 (+3.02%) | 6,254,152 |
9 Jun 2014 | CNY | 5.4308 | 5.5359 | 5.2807 | 5.2957 | 5.2957 | -0.21 (-3.82%) | 6,270,892 |
6 Jun 2014 | CNY | 5.4258 | 5.5209 | 5.2306 | 5.5059 | 5.5059 | +0.11 (+2.04%) | 9,637,485 |
5 Jun 2014 | CNY | 5.7562 | 5.7562 | 5.3157 | 5.3958 | 5.3958 | -0.165 (-2.97%) | 10,827,781 |
4 Jun 2014 | CNY | 5.606 | 5.6661 | 5.3958 | 5.561 | 5.561 | -0.095 (-1.68%) | 11,081,808 |
3 Jun 2014 | CNY | 5.2656 | 5.6961 | 5.2556 | 5.6561 | 5.6561 | +0.365 (+6.91%) | 16,388,702 |
30 May 2014 | CNY | 5.3407 | 5.3908 | 5.1605 | 5.2907 | 5.2907 | -0.025 (-0.47%) | 9,729,520 |
29 May 2014 | CNY | 5.0054 | 5.4709 | 5.0054 | 5.3157 | 5.3157 | +0.275 (+5.46%) | 20,129,470 |
28 May 2014 | CNY | 4.8052 | 5.0855 | 4.8052 | 5.0404 | 5.0404 | +0.235 (+4.89%) | 12,965,441 |
27 May 2014 | CNY | 4.7651 | 4.9203 | 4.7551 | 4.8052 | 4.8052 | +0.04 (+0.84%) | 5,364,746 |
26 May 2014 | CNY | 4.7251 | 4.7851 | 4.675 | 4.7651 | 4.7651 | +0.07 (+1.49%) | 4,066,340 |
23 May 2014 | CNY | 4.67 | 4.7151 | 4.6049 | 4.695 | 4.695 | -0.005 (-0.11%) | 4,122,554 |
22 May 2014 | CNY | 4.5048 | 4.7451 | 4.5048 | 4.7 | 4.7 | +0.17 (+3.76%) | 7,735,726 |