Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2014 | CNY | 8.0083 | 8.075 | 7.8 | 7.9017 | 7.9017 | -0.107 (-1.33%) | 14,450,058 |
30 Jun 2014 | CNY | 8 | 8.2917 | 7.7683 | 8.0083 | 8.0083 | -0.062 (-0.76%) | 25,006,068 |
27 Jun 2014 | CNY | 8.1683 | 8.4083 | 8.005 | 8.07 | 8.07 | +0.065 (+0.81%) | 32,357,400 |
26 Jun 2014 | CNY | 7.2 | 8.005 | 7.2 | 8.005 | 8.005 | +0.728 (+10.01%) | 24,111,336 |
25 Jun 2014 | CNY | 6.8967 | 7.4467 | 6.8917 | 7.2767 | 7.2767 | +0.358 (+5.18%) | 17,845,062 |
24 Jun 2014 | CNY | 6.8867 | 7.1167 | 6.845 | 6.9183 | 6.9183 | 0.0 (0.0%) | 12,562,824 |
23 Jun 2014 | CNY | 6.4167 | 7.0483 | 6.4167 | 6.9183 | 6.9183 | +0.468 (+7.26%) | 12,690,666 |
20 Jun 2014 | CNY | 6.2 | 6.48 | 6.2 | 6.45 | 6.45 | +0.225 (+3.61%) | 6,865,602 |
19 Jun 2014 | CNY | 6.7 | 6.7333 | 6.0417 | 6.225 | 6.225 | -0.475 (-7.09%) | 10,964,280 |
18 Jun 2014 | CNY | 6.8667 | 6.9817 | 6.6767 | 6.7 | 6.7 | -0.183 (-2.66%) | 7,799,154 |
17 Jun 2014 | CNY | 7.105 | 7.165 | 6.8833 | 6.8833 | 6.8833 | -0.293 (-4.09%) | 8,577,018 |
16 Jun 2014 | CNY | 7.0833 | 7.2983 | 6.9433 | 7.1767 | 7.1767 | +0.18 (+2.57%) | 11,983,440 |
13 Jun 2014 | CNY | 6.7983 | 7.315 | 6.7767 | 6.9967 | 6.9967 | +0.168 (+2.47%) | 15,029,796 |
12 Jun 2014 | CNY | 6.6167 | 6.9167 | 6.5833 | 6.8283 | 6.8283 | +0.185 (+2.78%) | 10,199,508 |
11 Jun 2014 | CNY | 6.675 | 6.7883 | 6.5733 | 6.6433 | 6.6433 | -0.083 (-1.24%) | 7,458,084 |
10 Jun 2014 | CNY | 6.4167 | 6.8383 | 6.4 | 6.7267 | 6.7267 | +0.283 (+4.40%) | 10,485,768 |
9 Jun 2014 | CNY | 6.6817 | 6.6833 | 6.435 | 6.4433 | 6.4433 | -0.3 (-4.45%) | 7,729,176 |
6 Jun 2014 | CNY | 6.6817 | 6.9967 | 6.6817 | 6.7433 | 6.7433 | +0.025 (+0.37%) | 13,811,400 |
5 Jun 2014 | CNY | 6.5683 | 6.78 | 6.4667 | 6.7183 | 6.7183 | +0.065 (+0.98%) | 8,872,614 |
4 Jun 2014 | CNY | 6.495 | 6.795 | 6.42 | 6.6533 | 6.6533 | +0.103 (+1.58%) | 10,610,544 |
3 Jun 2014 | CNY | 6.54 | 6.6417 | 6.3667 | 6.55 | 6.55 | +0.025 (+0.38%) | 9,417,600 |
30 May 2014 | CNY | 6.5267 | 6.7483 | 6.49 | 6.525 | 6.525 | -0.055 (-0.84%) | 11,903,034 |
29 May 2014 | CNY | 6.67 | 6.67 | 6.475 | 6.58 | 6.58 | -0.175 (-2.59%) | 14,411,862 |
28 May 2014 | CNY | 6.6533 | 7.08 | 6.5667 | 6.755 | 6.755 | +0.088 (+1.32%) | 16,396,938 |
27 May 2014 | CNY | 6.6333 | 6.8333 | 6.6 | 6.6667 | 6.6667 | -0.13 (-1.91%) | 11,296,896 |
26 May 2014 | CNY | 6.9217 | 6.9817 | 6.6667 | 6.7967 | 6.7967 | +0.142 (+2.13%) | 21,777,192 |
23 May 2014 | CNY | 6.055 | 6.655 | 6.0167 | 6.655 | 6.655 | +0.605 (+10.00%) | 16,197,960 |
22 May 2014 | CNY | 6.1667 | 6.2 | 6.05 | 6.05 | 6.05 | -0.253 (-4.02%) | 17,114,586 |
21 May 2014 | CNY | 6.055 | 6.41 | 5.9583 | 6.3033 | 6.3033 | +0.335 (+5.61%) | 29,408,250 |
20 May 2014 | CNY | 5.75 | 5.9683 | 5.75 | 5.9683 | 5.9683 | +0.543 (+10.01%) | 17,798,352 |