Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | CNY | 7.0047 | 7.0981 | 6.9411 | 7.0769 | 7.0769 | +0.089 (+1.28%) | 8,984,345 |
27 Jun 2014 | CNY | 6.8859 | 7.0853 | 6.7968 | 6.9878 | 6.9878 | +0.085 (+1.23%) | 12,619,681 |
26 Jun 2014 | CNY | 6.7162 | 6.9411 | 6.6696 | 6.9029 | 6.9029 | +0.199 (+2.97%) | 11,511,628 |
25 Jun 2014 | CNY | 6.8562 | 6.9369 | 6.5974 | 6.7035 | 6.7035 | +0.03 (+0.45%) | 9,508,382 |
24 Jun 2014 | CNY | 6.6993 | 6.6993 | 6.5932 | 6.6738 | 6.6738 | 0.0 (0.0%) | 5,822,777 |
23 Jun 2014 | CNY | 6.3938 | 6.7799 | 6.3938 | 6.6738 | 6.6738 | +0.297 (+4.66%) | 8,945,135 |
20 Jun 2014 | CNY | 6.2792 | 6.415 | 6.241 | 6.3768 | 6.3768 | +0.098 (+1.55%) | 3,382,304 |
19 Jun 2014 | CNY | 6.7035 | 6.7544 | 6.1901 | 6.2792 | 6.2792 | -0.403 (-6.03%) | 7,728,922 |
18 Jun 2014 | CNY | 6.8605 | 6.9284 | 6.6738 | 6.6823 | 6.6823 | -0.17 (-2.48%) | 6,038,155 |
17 Jun 2014 | CNY | 6.975 | 7.1023 | 6.8435 | 6.852 | 6.852 | -0.166 (-2.36%) | 7,751,499 |
16 Jun 2014 | CNY | 6.9369 | 7.0811 | 6.9114 | 7.0175 | 7.0175 | +0.047 (+0.67%) | 10,150,946 |
13 Jun 2014 | CNY | 6.7077 | 7.0514 | 6.7077 | 6.9708 | 6.9708 | +0.204 (+3.01%) | 12,894,667 |
12 Jun 2014 | CNY | 6.8053 | 6.835 | 6.729 | 6.7671 | 6.7671 | -0.085 (-1.24%) | 5,392,541 |
11 Jun 2014 | CNY | 6.7374 | 6.9029 | 6.7077 | 6.852 | 6.852 | +0.072 (+1.06%) | 8,515,875 |
10 Jun 2014 | CNY | 6.5847 | 6.8223 | 6.5508 | 6.7799 | 6.7799 | +0.174 (+2.63%) | 7,073,420 |
9 Jun 2014 | CNY | 6.7459 | 6.7459 | 6.5847 | 6.6059 | 6.6059 | -0.157 (-2.32%) | 6,338,813 |
6 Jun 2014 | CNY | 6.7799 | 6.8944 | 6.6993 | 6.7629 | 6.7629 | 0.0 (0.0%) | 11,213,251 |
5 Jun 2014 | CNY | 6.6823 | 6.7714 | 6.6059 | 6.7629 | 6.7629 | +0.085 (+1.27%) | 6,010,178 |
4 Jun 2014 | CNY | 6.5974 | 6.7714 | 6.5762 | 6.678 | 6.678 | +0.136 (+2.07%) | 8,143,908 |
3 Jun 2014 | CNY | 6.6823 | 6.7247 | 6.5423 | 6.5423 | 6.5423 | -0.238 (-3.50%) | 7,972,393 |
30 May 2014 | CNY | 6.8732 | 7.1235 | 6.6993 | 6.7799 | 6.7799 | +0.132 (+1.98%) | 13,639,708 |
29 May 2014 | CNY | 6.7714 | 6.7714 | 6.5762 | 6.6483 | 6.6483 | -0.123 (-1.82%) | 7,596,130 |
28 May 2014 | CNY | 6.538 | 6.8605 | 6.5126 | 6.7714 | 6.7714 | +0.25 (+3.84%) | 12,582,290 |
27 May 2014 | CNY | 6.5762 | 6.6526 | 6.5211 | 6.5211 | 6.5211 | -0.098 (-1.47%) | 4,491,180 |
26 May 2014 | CNY | 6.538 | 6.6611 | 6.5041 | 6.6186 | 6.6186 | +0.119 (+1.83%) | 7,881,381 |
23 May 2014 | CNY | 6.2835 | 6.5295 | 6.258 | 6.4999 | 6.4999 | +0.178 (+2.82%) | 6,058,597 |
22 May 2014 | CNY | 6.3386 | 6.4829 | 6.2877 | 6.3217 | 6.3217 | 0.0 (0.0%) | 6,186,187 |
21 May 2014 | CNY | 6.1944 | 6.3301 | 6.0756 | 6.3217 | 6.3217 | +0.085 (+1.36%) | 3,188,952 |
20 May 2014 | CNY | 6.275 | 6.3514 | 6.1986 | 6.2368 | 6.2368 | +0.051 (+0.82%) | 3,868,205 |
19 May 2014 | CNY | 6.1095 | 6.2538 | 6.1095 | 6.1859 | 6.1859 | +0.017 (+0.28%) | 2,257,771 |