Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 4.8417 | 4.8583 | 4.7517 | 4.775 | 4.775 | -0.055 (-1.14%) | 9,474,168 |
3 Jul 2014 | CNY | 4.885 | 4.9317 | 4.8083 | 4.83 | 4.83 | -0.088 (-1.80%) | 8,776,572 |
2 Jul 2014 | CNY | 5.0017 | 5.165 | 4.815 | 4.9183 | 4.9183 | -0.048 (-0.97%) | 11,034,948 |
1 Jul 2014 | CNY | 4.85 | 5.0167 | 4.8333 | 4.9667 | 4.9667 | +0.075 (+1.53%) | 13,236,210 |
30 Jun 2014 | CNY | 4.8833 | 4.925 | 4.7417 | 4.8917 | 4.8917 | -0.042 (-0.84%) | 18,217,710 |
27 Jun 2014 | CNY | 5.12 | 5.12 | 4.9333 | 4.9333 | 4.9333 | -0.308 (-5.88%) | 17,572,050 |
26 Jun 2014 | CNY | 5.2383 | 5.4167 | 5.1483 | 5.2417 | 5.2417 | +0.003 (+0.06%) | 18,492,258 |
25 Jun 2014 | CNY | 5.25 | 5.36 | 5.0967 | 5.2383 | 5.2383 | -0.095 (-1.78%) | 10,653,942 |
24 Jun 2014 | CNY | 5.075 | 5.3333 | 4.975 | 5.3333 | 5.3333 | +0.223 (+4.37%) | 15,944,274 |
23 Jun 2014 | CNY | 5.1483 | 5.1483 | 5.045 | 5.11 | 5.11 | -0.04 (-0.78%) | 12,577,728 |
20 Jun 2014 | CNY | 5.25 | 5.25 | 4.9333 | 5.15 | 5.15 | -0.015 (-0.29%) | 13,631,634 |
19 Jun 2014 | CNY | 4.8833 | 5.2933 | 4.84 | 5.165 | 5.165 | +0.272 (+5.55%) | 25,698,648 |
18 Jun 2014 | CNY | 4.5283 | 4.9617 | 4.505 | 4.8933 | 4.8933 | +0.368 (+8.14%) | 19,257,996 |
17 Jun 2014 | CNY | 4.4517 | 4.58 | 4.4217 | 4.525 | 4.525 | +0.077 (+1.72%) | 6,864,786 |
16 Jun 2014 | CNY | 4.5083 | 4.5417 | 4.4267 | 4.4483 | 4.4483 | -0.038 (-0.86%) | 4,556,844 |
13 Jun 2014 | CNY | 4.3583 | 4.5483 | 4.2833 | 4.4867 | 4.4867 | +0.16 (+3.70%) | 7,883,520 |
12 Jun 2014 | CNY | 4.2617 | 4.395 | 4.2617 | 4.3267 | 4.3267 | +0.045 (+1.05%) | 3,657,204 |
11 Jun 2014 | CNY | 4.2367 | 4.2983 | 4.2333 | 4.2817 | 4.2817 | +0.003 (+0.08%) | 1,931,592 |
10 Jun 2014 | CNY | 4.25 | 4.2933 | 4.1917 | 4.2783 | 4.2783 | +0.045 (+1.06%) | 2,173,866 |
9 Jun 2014 | CNY | 4.3 | 4.33 | 4.18 | 4.2333 | 4.2333 | -0.083 (-1.93%) | 2,334,888 |
6 Jun 2014 | CNY | 4.3533 | 4.3917 | 4.27 | 4.3167 | 4.3167 | -0.042 (-0.95%) | 3,648,558 |
5 Jun 2014 | CNY | 4.2183 | 4.3583 | 4.1683 | 4.3583 | 4.3583 | +0.14 (+3.32%) | 4,123,596 |
4 Jun 2014 | CNY | 4.2617 | 4.2617 | 4.1667 | 4.2183 | 4.2183 | -0.048 (-1.13%) | 1,570,674 |
3 Jun 2014 | CNY | 4.2267 | 4.2833 | 4.2033 | 4.2667 | 4.2667 | +0.04 (+0.95%) | 3,564,660 |
30 May 2014 | CNY | 4.1633 | 4.2283 | 4.1417 | 4.2267 | 4.2267 | +0.04 (+0.96%) | 1,710,888 |
29 May 2014 | CNY | 4.2383 | 4.265 | 4.1533 | 4.1867 | 4.1867 | -0.068 (-1.61%) | 2,812,284 |
28 May 2014 | CNY | 4.2017 | 4.2817 | 4.185 | 4.255 | 4.255 | +0.053 (+1.27%) | 3,341,964 |
27 May 2014 | CNY | 4.2733 | 4.2733 | 4.1967 | 4.2017 | 4.2017 | -0.07 (-1.64%) | 2,741,382 |
26 May 2014 | CNY | 4.2083 | 4.31 | 4.2083 | 4.2717 | 4.2717 | +0.073 (+1.75%) | 4,330,626 |
23 May 2014 | CNY | 4.1083 | 4.215 | 4.0917 | 4.1983 | 4.1983 | +0.09 (+2.19%) | 3,778,266 |