Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2014 | CNY | 6.2 | 6.21 | 6.06 | 6.11 | 6.11 | -0.06 (-0.97%) | 12,770,282 |
10 Jul 2014 | CNY | 6.175 | 6.31 | 6.155 | 6.17 | 6.17 | +0.02 (+0.33%) | 11,336,928 |
9 Jul 2014 | CNY | 6.23 | 6.36 | 6.13 | 6.15 | 6.15 | -0.08 (-1.28%) | 19,521,654 |
8 Jul 2014 | CNY | 6.17 | 6.27 | 6.155 | 6.23 | 6.23 | +0.01 (+0.16%) | 12,432,674 |
7 Jul 2014 | CNY | 6.05 | 6.225 | 6.02 | 6.22 | 6.22 | +0.15 (+2.47%) | 13,990,896 |
4 Jul 2014 | CNY | 6.14 | 6.15 | 6.045 | 6.07 | 6.07 | -0.065 (-1.06%) | 9,296,670 |
3 Jul 2014 | CNY | 6.105 | 6.17 | 6.08 | 6.135 | 6.135 | +0.025 (+0.41%) | 10,404,860 |
2 Jul 2014 | CNY | 6.16 | 6.23 | 6.065 | 6.11 | 6.11 | -0.06 (-0.97%) | 12,634,510 |
1 Jul 2014 | CNY | 6.11 | 6.195 | 6.065 | 6.17 | 6.17 | +0.09 (+1.48%) | 13,820,050 |
30 Jun 2014 | CNY | 6.05 | 6.1 | 5.94 | 6.08 | 6.08 | +0.03 (+0.50%) | 10,428,158 |
27 Jun 2014 | CNY | 6.06 | 6.11 | 5.965 | 6.05 | 6.05 | 0.0 (0.0%) | 13,542,974 |
26 Jun 2014 | CNY | 5.905 | 6.115 | 5.895 | 6.05 | 6.05 | +0.15 (+2.54%) | 21,434,280 |
25 Jun 2014 | CNY | 5.825 | 5.915 | 5.75 | 5.9 | 5.9 | +0.085 (+1.46%) | 12,664,502 |
24 Jun 2014 | CNY | 5.775 | 5.82 | 5.735 | 5.815 | 5.815 | +0.05 (+0.87%) | 8,829,280 |
23 Jun 2014 | CNY | 5.68 | 5.8 | 5.655 | 5.765 | 5.765 | +0.11 (+1.95%) | 8,692,186 |
20 Jun 2014 | CNY | 5.64 | 5.685 | 5.55 | 5.655 | 5.655 | +0.04 (+0.71%) | 7,330,228 |
19 Jun 2014 | CNY | 5.87 | 5.89 | 5.575 | 5.615 | 5.615 | -0.245 (-4.18%) | 10,880,806 |
18 Jun 2014 | CNY | 5.87 | 5.91 | 5.82 | 5.86 | 5.86 | +0.01 (+0.17%) | 7,433,012 |
17 Jun 2014 | CNY | 5.96 | 5.97 | 5.84 | 5.85 | 5.85 | -0.095 (-1.60%) | 9,416,070 |
16 Jun 2014 | CNY | 6.005 | 6.075 | 5.935 | 5.945 | 5.945 | -0.03 (-0.50%) | 13,457,392 |
13 Jun 2014 | CNY | 5.84 | 6 | 5.84 | 5.975 | 5.975 | +0.115 (+1.96%) | 15,178,340 |
12 Jun 2014 | CNY | 5.78 | 5.915 | 5.765 | 5.86 | 5.86 | +0.03 (+0.51%) | 14,113,874 |
11 Jun 2014 | CNY | 5.68 | 5.875 | 5.675 | 5.83 | 5.83 | +0.165 (+2.91%) | 15,089,076 |
10 Jun 2014 | CNY | 5.6 | 5.71 | 5.555 | 5.665 | 5.665 | +0.105 (+1.89%) | 9,101,768 |
9 Jun 2014 | CNY | 5.73 | 5.735 | 5.555 | 5.56 | 5.56 | -0.18 (-3.14%) | 9,707,258 |
6 Jun 2014 | CNY | 5.82 | 5.835 | 5.73 | 5.74 | 5.74 | -0.075 (-1.29%) | 8,467,942 |
5 Jun 2014 | CNY | 5.83 | 5.83 | 5.7 | 5.815 | 5.815 | -0.055 (-0.94%) | 13,615,854 |
4 Jun 2014 | CNY | 5.79 | 5.875 | 5.68 | 5.87 | 5.87 | +0.1 (+1.73%) | 10,944,074 |
3 Jun 2014 | CNY | 5.785 | 5.865 | 5.765 | 5.77 | 5.77 | -0.01 (-0.17%) | 5,664,732 |
30 May 2014 | CNY | 5.775 | 5.845 | 5.74 | 5.78 | 5.78 | -0.015 (-0.26%) | 6,422,216 |