Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | CNY | 5.3833 | 5.4867 | 5.3133 | 5.425 | 5.425 | -0.027 (-0.49%) | 4,660,218 |
16 May 2014 | CNY | 5.735 | 5.735 | 5.3133 | 5.4517 | 5.4517 | -0.288 (-5.02%) | 10,612,278 |
15 May 2014 | CNY | 5.8817 | 6.0717 | 5.7333 | 5.74 | 5.74 | -0.143 (-2.44%) | 13,640,292 |
14 May 2014 | CNY | 5.6417 | 5.8833 | 5.5833 | 5.8833 | 5.8833 | +0.247 (+4.37%) | 10,026,510 |
13 May 2014 | CNY | 5.605 | 5.8 | 5.5117 | 5.6367 | 5.6367 | +0.018 (+0.33%) | 8,669,232 |
12 May 2014 | CNY | 5.55 | 5.64 | 5.3683 | 5.6183 | 5.6183 | +0.11 (+2.00%) | 8,440,434 |
9 May 2014 | CNY | 5.7917 | 5.8933 | 5.4133 | 5.5083 | 5.5083 | -0.282 (-4.87%) | 11,537,160 |
8 May 2014 | CNY | 5.8667 | 5.9667 | 5.785 | 5.79 | 5.79 | -0.267 (-4.40%) | 14,737,950 |
7 May 2014 | CNY | 5.9467 | 6.2383 | 5.8183 | 6.0567 | 6.0567 | +0.272 (+4.70%) | 27,712,998 |
6 May 2014 | CNY | 5.3333 | 5.785 | 5.3333 | 5.785 | 5.785 | +0.527 (+10.02%) | 14,816,994 |
5 May 2014 | CNY | 5.1367 | 5.2783 | 5.0867 | 5.2583 | 5.2583 | +0.097 (+1.87%) | 4,456,692 |
30 Apr 2014 | CNY | 5.1183 | 5.1817 | 5.0483 | 5.1617 | 5.1617 | +0.045 (+0.88%) | 3,196,794 |
29 Apr 2014 | CNY | 4.9833 | 5.1667 | 4.92 | 5.1167 | 5.1167 | +0.117 (+2.33%) | 3,512,718 |
28 Apr 2014 | CNY | 5.2533 | 5.255 | 4.9567 | 5 | 5 | -0.252 (-4.79%) | 6,033,300 |
25 Apr 2014 | CNY | 5.48 | 5.5833 | 5.2517 | 5.2517 | 5.2517 | -0.265 (-4.80%) | 5,698,320 |
24 Apr 2014 | CNY | 5.805 | 5.805 | 5.4817 | 5.5167 | 5.5167 | -0.283 (-4.88%) | 7,930,050 |
23 Apr 2014 | CNY | 5.8033 | 5.9467 | 5.7767 | 5.8 | 5.8 | -0.05 (-0.85%) | 3,876,582 |
22 Apr 2014 | CNY | 5.9667 | 6.1167 | 5.795 | 5.85 | 5.85 | -0.267 (-4.36%) | 9,057,096 |
21 Apr 2014 | CNY | 5.9583 | 6.21 | 5.8833 | 6.1167 | 6.1167 | +0.117 (+1.95%) | 8,676,942 |
18 Apr 2014 | CNY | 5.94 | 6.0117 | 5.8833 | 6 | 6 | +0.06 (+1.01%) | 3,026,772 |
17 Apr 2014 | CNY | 5.925 | 6 | 5.8683 | 5.94 | 5.94 | +0.07 (+1.19%) | 3,348,000 |
16 Apr 2014 | CNY | 6.07 | 6.0767 | 5.8417 | 5.87 | 5.87 | -0.222 (-3.64%) | 5,406,822 |
15 Apr 2014 | CNY | 6.09 | 6.1167 | 6.0267 | 6.0917 | 6.0917 | -0.008 (-0.14%) | 3,751,074 |
14 Apr 2014 | CNY | 6.1167 | 6.1483 | 6.0333 | 6.1 | 6.1 | -0.03 (-0.49%) | 3,892,284 |
11 Apr 2014 | CNY | 6.15 | 6.2117 | 6.005 | 6.13 | 6.13 | -0.2 (-3.16%) | 7,586,976 |
10 Apr 2014 | CNY | 6.2417 | 6.5483 | 6.2417 | 6.33 | 6.33 | +0.062 (+0.98%) | 14,155,068 |
9 Apr 2014 | CNY | 6.0983 | 6.2917 | 6.0917 | 6.2683 | 6.2683 | +0.17 (+2.79%) | 10,228,998 |
8 Apr 2014 | CNY | 6.0667 | 6.1333 | 5.8767 | 6.0983 | 6.0983 | 0.0 (0.0%) | 6,414,690 |
4 Apr 2014 | CNY | 6.0833 | 6.1933 | 5.9833 | 6.0983 | 6.0983 | +0.023 (+0.38%) | 7,375,260 |
3 Apr 2014 | CNY | 6 | 6.2 | 5.9183 | 6.075 | 6.075 | -0.01 (-0.16%) | 10,414,500 |