Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2014 | CNY | 5.4178 | 5.5333 | 5.3867 | 5.4978 | 5.4978 | +0.111 (+2.06%) | 5,240,202 |
1 Jul 2014 | CNY | 5.4578 | 5.4578 | 5.3689 | 5.3867 | 5.3867 | -0.035 (-0.65%) | 4,263,081 |
30 Jun 2014 | CNY | 5.4533 | 5.4844 | 5.3467 | 5.4222 | 5.4222 | 0.0 (0.0%) | 5,132,090 |
27 Jun 2014 | CNY | 5.4178 | 5.4711 | 5.3822 | 5.4222 | 5.4222 | -0.022 (-0.41%) | 5,634,942 |
26 Jun 2014 | CNY | 5.3556 | 5.5067 | 5.3556 | 5.4444 | 5.4444 | +0.08 (+1.49%) | 8,945,844 |
25 Jun 2014 | CNY | 5.2044 | 5.3644 | 5.08 | 5.3644 | 5.3644 | +0.182 (+3.52%) | 8,377,850 |
24 Jun 2014 | CNY | 5.1556 | 5.2222 | 5.12 | 5.1822 | 5.1822 | +0.031 (+0.60%) | 3,359,592 |
23 Jun 2014 | CNY | 4.9733 | 5.1778 | 4.9689 | 5.1511 | 5.1511 | +0.151 (+3.02%) | 5,297,159 |
20 Jun 2014 | CNY | 4.9333 | 5.0622 | 4.8356 | 5 | 5 | +0.071 (+1.44%) | 3,896,559 |
19 Jun 2014 | CNY | 5.2 | 5.2622 | 4.8844 | 4.9289 | 4.9289 | -0.289 (-5.54%) | 4,910,955 |
18 Jun 2014 | CNY | 5.2489 | 5.3067 | 5.1422 | 5.2178 | 5.2178 | -0.071 (-1.34%) | 3,988,181 |
17 Jun 2014 | CNY | 5.3156 | 5.3956 | 5.2667 | 5.2889 | 5.2889 | -0.071 (-1.33%) | 3,133,674 |
16 Jun 2014 | CNY | 5.3556 | 5.3867 | 5.2444 | 5.36 | 5.36 | +0.013 (+0.25%) | 5,632,321 |
13 Jun 2014 | CNY | 5.4622 | 5.4622 | 5.2889 | 5.3467 | 5.3467 | -0.071 (-1.31%) | 6,727,216 |
12 Jun 2014 | CNY | 5.4756 | 5.4756 | 5.2844 | 5.4178 | 5.4178 | -0.013 (-0.24%) | 7,589,369 |
11 Jun 2014 | CNY | 5.4089 | 5.6 | 5.3867 | 5.4311 | 5.4311 | -0.027 (-0.49%) | 7,288,884 |
10 Jun 2014 | CNY | 5.2 | 5.6533 | 5.1778 | 5.4578 | 5.4578 | +0.227 (+4.33%) | 10,116,657 |
9 Jun 2014 | CNY | 5.1556 | 5.4133 | 5.1333 | 5.2311 | 5.2311 | +0.111 (+2.17%) | 11,563,112 |
6 Jun 2014 | CNY | 4.96 | 5.28 | 4.96 | 5.12 | 5.12 | +0.173 (+3.50%) | 7,473,667 |
5 Jun 2014 | CNY | 4.8444 | 4.9556 | 4.8356 | 4.9467 | 4.9467 | +0.102 (+2.11%) | 2,486,211 |
4 Jun 2014 | CNY | 4.9067 | 4.9244 | 4.7822 | 4.8444 | 4.8444 | -0.044 (-0.91%) | 1,627,033 |
3 Jun 2014 | CNY | 4.96 | 4.9644 | 4.88 | 4.8889 | 4.8889 | -0.058 (-1.17%) | 1,625,942 |
30 May 2014 | CNY | 4.8889 | 4.9956 | 4.8667 | 4.9467 | 4.9467 | +0.022 (+0.45%) | 2,176,148 |
29 May 2014 | CNY | 4.9867 | 5.0178 | 4.9156 | 4.9244 | 4.9244 | -0.053 (-1.07%) | 1,960,735 |
28 May 2014 | CNY | 4.92 | 4.9956 | 4.8622 | 4.9778 | 4.9778 | +0.031 (+0.63%) | 2,798,158 |
27 May 2014 | CNY | 4.9111 | 5.0089 | 4.8756 | 4.9467 | 4.9467 | +0.04 (+0.82%) | 2,769,081 |
26 May 2014 | CNY | 4.8667 | 4.9422 | 4.8578 | 4.9067 | 4.9067 | +0.044 (+0.92%) | 1,997,313 |
23 May 2014 | CNY | 4.8178 | 4.88 | 4.7733 | 4.8622 | 4.8622 | +0.035 (+0.74%) | 2,103,448 |
22 May 2014 | CNY | 4.8133 | 4.9289 | 4.8133 | 4.8267 | 4.8267 | -0.013 (-0.27%) | 2,883,705 |
21 May 2014 | CNY | 4.7644 | 4.8533 | 4.7156 | 4.84 | 4.84 | +0.031 (+0.65%) | 1,038,494 |