Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | CNY | 5.0748 | 5.1638 | 4.9991 | 5.0614 | 5.0614 | -0.12 (-2.32%) | 13,647,178 |
11 Jun 2014 | CNY | 5.1015 | 5.4354 | 5.1015 | 5.1816 | 5.1816 | +0.24 (+4.87%) | 26,570,639 |
10 Jun 2014 | CNY | 4.8478 | 4.9813 | 4.7854 | 4.9412 | 4.9412 | +0.062 (+1.28%) | 7,904,115 |
9 Jun 2014 | CNY | 4.9412 | 4.9724 | 4.87 | 4.8789 | 4.8789 | -0.116 (-2.32%) | 7,467,633 |
6 Jun 2014 | CNY | 4.8611 | 5.1015 | 4.7988 | 4.9947 | 4.9947 | +0.125 (+2.56%) | 14,390,353 |
5 Jun 2014 | CNY | 4.8433 | 4.8834 | 4.7498 | 4.87 | 4.87 | +0.027 (+0.55%) | 10,313,606 |
4 Jun 2014 | CNY | 4.7098 | 4.8834 | 4.7098 | 4.8433 | 4.8433 | +0.111 (+2.35%) | 14,256,730 |
3 Jun 2014 | CNY | 4.6519 | 4.7543 | 4.594 | 4.732 | 4.732 | +0.076 (+1.63%) | 5,891,678 |
30 May 2014 | CNY | 4.6296 | 4.7142 | 4.5629 | 4.6563 | 4.6563 | 0.0 (0.0%) | 3,728,496 |
29 May 2014 | CNY | 4.8433 | 4.8433 | 4.6207 | 4.6563 | 4.6563 | -0.107 (-2.24%) | 5,972,380 |
28 May 2014 | CNY | 4.6742 | 4.7632 | 4.6296 | 4.7632 | 4.7632 | +0.111 (+2.39%) | 6,669,772 |
27 May 2014 | CNY | 4.7454 | 4.7765 | 4.6385 | 4.6519 | 4.6519 | -0.062 (-1.32%) | 4,414,054 |
26 May 2014 | CNY | 4.6074 | 4.7632 | 4.554 | 4.7142 | 4.7142 | +0.134 (+2.91%) | 8,152,767 |
23 May 2014 | CNY | 4.4516 | 4.6652 | 4.4382 | 4.5807 | 4.5807 | +0.098 (+2.19%) | 5,038,787 |
22 May 2014 | CNY | 4.5807 | 4.6608 | 4.4827 | 4.4827 | 4.4827 | -0.071 (-1.57%) | 5,050,724 |
21 May 2014 | CNY | 4.456 | 4.5584 | 4.3848 | 4.554 | 4.554 | +0.049 (+1.09%) | 3,340,347 |
20 May 2014 | CNY | 4.5851 | 4.6519 | 4.4783 | 4.505 | 4.505 | +2.245 (+99.33%) | 4,185,505 |
20 May 2014 |
|
|||||||
19 May 2014 | CNY | 4.4747 | 4.6626 | 4.4747 | 4.5835 | 4.5835 | +0.059 (+1.31%) | 3,951,402 |
16 May 2014 | CNY | 4.4944 | 4.567 | 4.412 | 4.5241 | 4.5241 | -0.017 (-0.36%) | 2,834,550 |
15 May 2014 | CNY | 4.6527 | 4.7154 | 4.5175 | 4.5406 | 4.5406 | -0.109 (-2.34%) | 4,862,274 |
14 May 2014 | CNY | 4.6197 | 4.6791 | 4.6197 | 4.6494 | 4.6494 | +0.017 (+0.36%) | 3,570,178 |
13 May 2014 | CNY | 4.7417 | 4.745 | 4.6164 | 4.6329 | 4.6329 | -0.066 (-1.40%) | 4,503,524 |
12 May 2014 | CNY | 4.5175 | 4.6989 | 4.5175 | 4.6989 | 4.6989 | +0.089 (+1.93%) | 8,578,258 |
9 May 2014 | CNY | 4.3889 | 4.8341 | 4.3263 | 4.6098 | 4.6098 | +0.214 (+4.88%) | 11,604,418 |
8 May 2014 | CNY | 4.3625 | 4.4812 | 4.3625 | 4.3955 | 4.3955 | +0.01 (+0.23%) | 2,965,018 |
7 May 2014 | CNY | 4.5142 | 4.534 | 4.3724 | 4.3856 | 4.3856 | -0.172 (-3.76%) | 4,145,940 |
6 May 2014 | CNY | 4.5175 | 4.6098 | 4.5175 | 4.5571 | 4.5571 | +0.013 (+0.29%) | 3,173,906 |
5 May 2014 | CNY | 4.4615 | 4.5472 | 4.412 | 4.5439 | 4.5439 | +0.079 (+1.77%) | 2,825,783 |
30 Apr 2014 | CNY | 4.445 | 4.4977 | 4.3691 | 4.4648 | 4.4648 | +0.023 (+0.52%) | 2,712,214 |
29 Apr 2014 | CNY | 4.3032 | 4.4417 | 4.3032 | 4.4417 | 4.4417 | +0.112 (+2.59%) | 3,403,201 |