Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2014 | CNY | 8.425 | 8.64 | 8.425 | 8.605 | 8.605 | +0.085 (+1.00%) | 1,133,574 |
10 Jul 2014 | CNY | 8.435 | 8.66 | 8.435 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,385,132 |
9 Jul 2014 | CNY | 8.35 | 8.9 | 8.35 | 8.5 | 8.5 | 0.0 (0.0%) | 3,421,950 |
8 Jul 2014 | CNY | 8.58 | 8.6 | 8.315 | 8.5 | 8.5 | -0.175 (-2.02%) | 2,295,710 |
7 Jul 2014 | CNY | 8.675 | 8.785 | 8.515 | 8.675 | 8.675 | +0.03 (+0.35%) | 3,158,440 |
4 Jul 2014 | CNY | 8.46 | 8.65 | 8.4 | 8.645 | 8.645 | +0.22 (+2.61%) | 3,566,194 |
3 Jul 2014 | CNY | 8.16 | 8.495 | 8.16 | 8.425 | 8.425 | +0.185 (+2.25%) | 2,846,292 |
2 Jul 2014 | CNY | 8.125 | 8.275 | 8.115 | 8.24 | 8.24 | +0.005 (+0.06%) | 1,898,386 |
1 Jul 2014 | CNY | 7.875 | 8.425 | 7.785 | 8.235 | 8.235 | +0.415 (+5.31%) | 4,413,526 |
30 Jun 2014 | CNY | 7.75 | 7.875 | 7.75 | 7.82 | 7.82 | -0.005 (-0.06%) | 2,571,836 |
27 Jun 2014 | CNY | 7.785 | 7.885 | 7.76 | 7.825 | 7.825 | +0.01 (+0.13%) | 2,601,926 |
26 Jun 2014 | CNY | 7.78 | 7.86 | 7.78 | 7.815 | 7.815 | +0.035 (+0.45%) | 2,373,148 |
25 Jun 2014 | CNY | 7.795 | 7.865 | 7.75 | 7.78 | 7.78 | +0.005 (+0.06%) | 1,553,244 |
24 Jun 2014 | CNY | 7.79 | 7.915 | 7.715 | 7.775 | 7.775 | -0.105 (-1.33%) | 2,084,614 |
23 Jun 2014 | CNY | 7.51 | 7.895 | 7.435 | 7.88 | 7.88 | +0.355 (+4.72%) | 4,573,140 |
20 Jun 2014 | CNY | 7.39 | 7.525 | 7.29 | 7.525 | 7.525 | +0.235 (+3.22%) | 1,726,322 |
19 Jun 2014 | CNY | 7.355 | 7.525 | 7.225 | 7.29 | 7.29 | -0.1 (-1.35%) | 2,088,542 |
18 Jun 2014 | CNY | 7.445 | 7.485 | 7.36 | 7.39 | 7.39 | -0.055 (-0.74%) | 1,711,280 |
17 Jun 2014 | CNY | 7.54 | 7.54 | 7.35 | 7.445 | 7.445 | -0.095 (-1.26%) | 3,071,706 |
16 Jun 2014 | CNY | 7.37 | 7.605 | 7.315 | 7.54 | 7.54 | +0.225 (+3.08%) | 3,276,936 |
13 Jun 2014 | CNY | 7.275 | 7.37 | 7.275 | 7.315 | 7.315 | +0.06 (+0.83%) | 1,856,058 |
12 Jun 2014 | CNY | 7.4 | 7.47 | 7.21 | 7.255 | 7.255 | -0.18 (-2.42%) | 2,791,072 |
11 Jun 2014 | CNY | 7.48 | 7.575 | 7.31 | 7.435 | 7.435 | -0.14 (-1.85%) | 3,343,648 |
10 Jun 2014 | CNY | 7.425 | 7.675 | 7.355 | 7.575 | 7.575 | +0.225 (+3.06%) | 4,512,642 |
9 Jun 2014 | CNY | 7.76 | 7.76 | 7.105 | 7.35 | 7.35 | -0.431 (-5.54%) | 7,870,258 |
4 Apr 2014 | CNY | 7.7563 | 7.8688 | 7.625 | 7.7813 | 7.7813 | +0.025 (+0.32%) | 1,513,728 |
3 Apr 2014 | CNY | 8.125 | 8.125 | 7.6719 | 7.7563 | 7.7563 | -0.278 (-3.46%) | 4,075,856 |
2 Apr 2014 | CNY | 8.0906 | 8.1406 | 7.9375 | 8.0344 | 8.0344 | -0.022 (-0.27%) | 1,330,153 |
1 Apr 2014 | CNY | 7.7656 | 8.0781 | 7.7656 | 8.0563 | 8.0563 | +0.291 (+3.74%) | 3,130,777 |
31 Mar 2014 | CNY | 7.6188 | 7.8406 | 7.6188 | 7.7656 | 7.7656 | -0.022 (-0.28%) | 1,719,785 |