Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2014 | CNY | 8.1895 | 8.2175 | 8.0912 | 8.207 | 8.207 | -0.039 (-0.47%) | 1,771,098 |
9 Jul 2014 | CNY | 8.5614 | 8.5614 | 8.1825 | 8.2456 | 8.2456 | -0.351 (-4.08%) | 4,073,248 |
8 Jul 2014 | CNY | 8.7719 | 9.0175 | 8.4632 | 8.5965 | 8.5965 | 0.0 (0.0%) | 4,986,251 |
7 Jul 2014 | CNY | 8.4912 | 8.7614 | 8.3719 | 8.5965 | 8.5965 | +0.225 (+2.68%) | 3,689,624 |
4 Jul 2014 | CNY | 8.1193 | 8.407 | 8.0912 | 8.3719 | 8.3719 | +0.246 (+3.02%) | 3,345,412 |
3 Jul 2014 | CNY | 8.0842 | 8.1579 | 8.0386 | 8.1263 | 8.1263 | -0.049 (-0.60%) | 1,575,605 |
2 Jul 2014 | CNY | 8.2421 | 8.2421 | 8.014 | 8.1754 | 8.1754 | -0.021 (-0.26%) | 1,800,966 |
1 Jul 2014 | CNY | 8.1439 | 8.2807 | 8.1123 | 8.1965 | 8.1965 | +0.046 (+0.56%) | 3,116,420 |
30 Jun 2014 | CNY | 8.1614 | 8.186 | 8.0351 | 8.1509 | 8.1509 | -0.011 (-0.13%) | 2,553,520 |
27 Jun 2014 | CNY | 8.1368 | 8.2421 | 7.9719 | 8.1614 | 8.1614 | +0.067 (+0.82%) | 2,063,932 |
26 Jun 2014 | CNY | 7.7193 | 8.1579 | 7.7053 | 8.0947 | 8.0947 | +0.319 (+4.11%) | 3,124,420 |
25 Jun 2014 | CNY | 7.7368 | 7.8772 | 7.7298 | 7.7754 | 7.7754 | -0.098 (-1.25%) | 919,925 |
24 Jun 2014 | CNY | 7.593 | 7.8772 | 7.593 | 7.8737 | 7.8737 | +0.175 (+2.28%) | 1,640,420 |
23 Jun 2014 | CNY | 7.579 | 7.7404 | 7.5474 | 7.6983 | 7.6983 | +0.119 (+1.57%) | 1,655,901 |
20 Jun 2014 | CNY | 7.5754 | 7.6316 | 7.3333 | 7.579 | 7.579 | 0.0 (0.0%) | 2,244,734 |
19 Jun 2014 | CNY | 7.9614 | 7.9614 | 7.4982 | 7.579 | 7.579 | -0.372 (-4.68%) | 2,335,073 |
18 Jun 2014 | CNY | 8.0982 | 8.0982 | 7.8667 | 7.9509 | 7.9509 | -0.119 (-1.48%) | 2,088,280 |
17 Jun 2014 | CNY | 8.1439 | 8.2947 | 7.986 | 8.0702 | 8.0702 | -0.133 (-1.62%) | 2,802,256 |
16 Jun 2014 | CNY | 8.0632 | 8.2105 | 7.8526 | 8.2035 | 8.2035 | -0.014 (-0.17%) | 3,955,597 |
13 Jun 2014 | CNY | 8.1088 | 8.3053 | 8.1088 | 8.2175 | 8.2175 | +0.081 (+0.99%) | 3,381,829 |
12 Jun 2014 | CNY | 8.0737 | 8.186 | 7.986 | 8.1368 | 8.1368 | -0.004 (-0.04%) | 3,547,563 |
11 Jun 2014 | CNY | 7.9474 | 8.2667 | 7.8351 | 8.1404 | 8.1404 | +0.169 (+2.11%) | 4,458,568 |
10 Jun 2014 | CNY | 7.807 | 7.9825 | 7.7719 | 7.9719 | 7.9719 | +0.165 (+2.11%) | 3,439,810 |
9 Jun 2014 | CNY | 7.8807 | 7.9439 | 7.7579 | 7.807 | 7.807 | -0.137 (-1.72%) | 2,655,986 |
6 Jun 2014 | CNY | 7.8632 | 8.0526 | 7.7193 | 7.9439 | 7.9439 | +0.004 (+0.04%) | 3,534,544 |
5 Jun 2014 | CNY | 7.8912 | 7.9509 | 7.7544 | 7.9404 | 7.9404 | -0.028 (-0.35%) | 4,882,038 |
4 Jun 2014 | CNY | 8.3895 | 8.4877 | 7.9123 | 7.9684 | 7.9684 | -0.365 (-4.38%) | 6,567,691 |
3 Jun 2014 | CNY | 8.5614 | 8.7649 | 8.2491 | 8.3333 | 8.3333 | +0.235 (+2.90%) | 12,114,956 |
30 May 2014 | CNY | 8.0982 | 8.0982 | 8.0982 | 8.0982 | 8.0982 | +0.737 (+10.01%) | 416,758 |
29 May 2014 | CNY | 7.3614 | 7.3614 | 7.3614 | 7.3614 | 7.3614 | +0.67 (+10.02%) | 132,254 |