Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 6.2308 | 6.3232 | 6.0647 | 6.1224 | 6.1224 | -0.15 (-2.39%) | 8,037,603 |
3 Jul 2014 | CNY | 6.3693 | 6.4039 | 6.1685 | 6.2724 | 6.2724 | -0.03 (-0.48%) | 11,911,067 |
2 Jul 2014 | CNY | 6.1385 | 6.3832 | 6.0716 | 6.3024 | 6.3024 | +0.164 (+2.67%) | 14,534,178 |
1 Jul 2014 | CNY | 6.1016 | 6.1847 | 6.0116 | 6.1385 | 6.1385 | +0.005 (+0.07%) | 8,779,562 |
30 Jun 2014 | CNY | 6.0878 | 6.1501 | 5.9816 | 6.1339 | 6.1339 | +0.002 (+0.04%) | 11,237,050 |
27 Jun 2014 | CNY | 5.7231 | 6.2816 | 5.7231 | 6.1316 | 6.1316 | +0.385 (+6.71%) | 14,428,459 |
26 Jun 2014 | CNY | 5.7924 | 5.8062 | 5.7347 | 5.7462 | 5.7462 | -0.021 (-0.36%) | 4,107,105 |
25 Jun 2014 | CNY | 5.767 | 5.8062 | 5.7116 | 5.767 | 5.767 | 0.0 (0.0%) | 3,040,644 |
24 Jun 2014 | CNY | 5.6747 | 5.7924 | 5.6539 | 5.767 | 5.767 | +0.092 (+1.63%) | 7,847,173 |
23 Jun 2014 | CNY | 5.5962 | 5.707 | 5.5454 | 5.6747 | 5.6747 | +0.136 (+2.46%) | 5,896,353 |
20 Jun 2014 | CNY | 5.5155 | 5.5801 | 5.4278 | 5.5385 | 5.5385 | +0.083 (+1.52%) | 4,055,478 |
19 Jun 2014 | CNY | 5.5155 | 5.6516 | 5.3954 | 5.4554 | 5.4554 | -0.108 (-1.95%) | 6,144,256 |
18 Jun 2014 | CNY | 5.6101 | 5.6216 | 5.497 | 5.5639 | 5.5639 | -0.046 (-0.82%) | 6,388,827 |
17 Jun 2014 | CNY | 5.6862 | 5.7185 | 5.5847 | 5.6101 | 5.6101 | -0.081 (-1.42%) | 6,524,433 |
16 Jun 2014 | CNY | 5.6262 | 5.7047 | 5.6193 | 5.6908 | 5.6908 | +0.058 (+1.02%) | 7,325,150 |
13 Jun 2014 | CNY | 5.6655 | 5.7324 | 5.6193 | 5.6331 | 5.6331 | -0.025 (-0.45%) | 7,779,582 |
12 Jun 2014 | CNY | 5.6239 | 5.7416 | 5.6193 | 5.6585 | 5.6585 | +0.037 (+0.66%) | 6,835,858 |
11 Jun 2014 | CNY | 5.7208 | 5.7531 | 5.6055 | 5.6216 | 5.6216 | -0.102 (-1.77%) | 8,485,678 |
10 Jun 2014 | CNY | 5.7924 | 5.8247 | 5.6031 | 5.7231 | 5.7231 | -0.079 (-1.35%) | 11,544,649 |
9 Jun 2014 | CNY | 5.7024 | 5.8108 | 5.6678 | 5.8016 | 5.8016 | +0.099 (+1.74%) | 8,935,954 |
6 Jun 2014 | CNY | 5.7808 | 5.8131 | 5.677 | 5.7024 | 5.7024 | -0.081 (-1.40%) | 5,720,799 |
5 Jun 2014 | CNY | 5.6239 | 5.8201 | 5.6239 | 5.7831 | 5.7831 | +0.145 (+2.58%) | 10,211,903 |
4 Jun 2014 | CNY | 5.5408 | 5.7093 | 5.5062 | 5.6378 | 5.6378 | +0.074 (+1.33%) | 5,395,018 |
3 Jun 2014 | CNY | 5.5408 | 5.6147 | 5.497 | 5.5639 | 5.5639 | +0.028 (+0.50%) | 4,596,879 |
30 May 2014 | CNY | 5.4901 | 5.5362 | 5.4208 | 5.5362 | 5.5362 | +0.055 (+1.01%) | 5,632,478 |
29 May 2014 | CNY | 5.527 | 5.5362 | 5.4231 | 5.4808 | 5.4808 | -0.032 (-0.59%) | 9,608,697 |
28 May 2014 | CNY | 5.3424 | 5.5247 | 5.3424 | 5.5131 | 5.5131 | +0.182 (+3.42%) | 7,153,999 |
27 May 2014 | CNY | 5.4508 | 5.4693 | 5.3054 | 5.3308 | 5.3308 | -0.139 (-2.53%) | 9,399,152 |
26 May 2014 | CNY | 5.4393 | 5.5593 | 5.4393 | 5.4693 | 5.4693 | +0.023 (+0.42%) | 7,825,840 |
23 May 2014 | CNY | 5.3308 | 5.4693 | 5.3147 | 5.4462 | 5.4462 | +0.127 (+2.39%) | 3,532,295 |