Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | CNY | 6.448 | 6.632 | 6.44 | 6.6 | 6.6 | +0.1 (+1.54%) | 6,376,065 |
27 Jun 2014 | CNY | 6.48 | 6.556 | 6.4 | 6.5 | 6.5 | -0.004 (-0.06%) | 6,643,967 |
26 Jun 2014 | CNY | 6.18 | 6.504 | 6.164 | 6.504 | 6.504 | +0.34 (+5.52%) | 8,637,622 |
25 Jun 2014 | CNY | 6.288 | 6.348 | 6.08 | 6.164 | 6.164 | -0.184 (-2.90%) | 6,094,302 |
24 Jun 2014 | CNY | 6.392 | 6.456 | 6.272 | 6.348 | 6.348 | -0.044 (-0.69%) | 5,336,580 |
23 Jun 2014 | CNY | 6.308 | 6.556 | 6.288 | 6.392 | 6.392 | +0.06 (+0.95%) | 7,075,757 |
20 Jun 2014 | CNY | 6.132 | 6.34 | 6.02 | 6.332 | 6.332 | +0.104 (+1.67%) | 6,082,037 |
19 Jun 2014 | CNY | 6.708 | 6.708 | 6.044 | 6.228 | 6.228 | -0.488 (-7.27%) | 11,333,402 |
18 Jun 2014 | CNY | 6.484 | 6.796 | 6.412 | 6.716 | 6.716 | +0.196 (+3.01%) | 15,554,415 |
17 Jun 2014 | CNY | 6.464 | 6.676 | 6.404 | 6.52 | 6.52 | +0.088 (+1.37%) | 15,646,335 |
16 Jun 2014 | CNY | 6.288 | 6.44 | 6.284 | 6.432 | 6.432 | +0.08 (+1.26%) | 8,579,270 |
13 Jun 2014 | CNY | 6.24 | 6.468 | 6.2 | 6.352 | 6.352 | +0.092 (+1.47%) | 8,199,232 |
12 Jun 2014 | CNY | 6.32 | 6.4 | 6.24 | 6.26 | 6.26 | -0.12 (-1.88%) | 7,473,605 |
11 Jun 2014 | CNY | 6.296 | 6.428 | 6.224 | 6.38 | 6.38 | +0.044 (+0.69%) | 7,744,435 |
10 Jun 2014 | CNY | 6.3 | 6.368 | 6.128 | 6.336 | 6.336 | -0.032 (-0.50%) | 9,866,512 |
9 Jun 2014 | CNY | 6.156 | 6.468 | 6.1 | 6.368 | 6.368 | +0.132 (+2.12%) | 14,396,910 |
6 Jun 2014 | CNY | 6.396 | 6.6 | 6.236 | 6.236 | 6.236 | -0.136 (-2.13%) | 19,966,905 |
5 Jun 2014 | CNY | 5.844 | 6.372 | 5.832 | 6.372 | 6.372 | +0.58 (+10.01%) | 16,676,847 |
4 Jun 2014 | CNY | 5.676 | 5.792 | 5.676 | 5.792 | 5.792 | +0.064 (+1.12%) | 3,133,212 |
3 Jun 2014 | CNY | 5.84 | 5.9 | 5.724 | 5.728 | 5.728 | -0.112 (-1.92%) | 3,121,120 |
30 May 2014 | CNY | 5.908 | 5.976 | 5.748 | 5.84 | 5.84 | -0.1 (-1.68%) | 4,309,797 |
29 May 2014 | CNY | 5.932 | 6.04 | 5.88 | 5.94 | 5.94 | +0.024 (+0.41%) | 6,705,645 |
28 May 2014 | CNY | 5.924 | 6.06 | 5.844 | 5.916 | 5.916 | +0.104 (+1.79%) | 6,227,085 |
27 May 2014 | CNY | 5.86 | 5.924 | 5.8 | 5.812 | 5.812 | -0.048 (-0.82%) | 3,453,892 |
26 May 2014 | CNY | 5.848 | 5.908 | 5.796 | 5.86 | 5.86 | +0.04 (+0.69%) | 4,942,695 |
23 May 2014 | CNY | 5.688 | 5.852 | 5.688 | 5.82 | 5.82 | +0.124 (+2.18%) | 3,598,887 |
22 May 2014 | CNY | 5.76 | 5.852 | 5.692 | 5.696 | 5.696 | -0.068 (-1.18%) | 5,152,007 |
21 May 2014 | CNY | 5.6 | 5.768 | 5.532 | 5.764 | 5.764 | +0.12 (+2.13%) | 3,326,540 |
20 May 2014 | CNY | 5.776 | 5.856 | 5.64 | 5.644 | 5.644 | -0.068 (-1.19%) | 5,459,032 |
19 May 2014 | CNY | 5.58 | 5.712 | 5.552 | 5.712 | 5.712 | +0.104 (+1.85%) | 5,380,747 |