Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | CNY | 5.8472 | 5.9575 | 5.7677 | 5.8066 | 5.8066 | -0.086 (-1.46%) | 9,766,373 |
17 Jul 2014 | CNY | 5.8715 | 5.9737 | 5.7904 | 5.8926 | 5.8926 | -0.019 (-0.33%) | 11,544,100 |
16 Jul 2014 | CNY | 5.8439 | 5.9137 | 5.6282 | 5.912 | 5.912 | +0.081 (+1.39%) | 12,770,826 |
15 Jul 2014 | CNY | 6.0499 | 6.0742 | 5.7499 | 5.8309 | 5.8309 | -0.261 (-4.29%) | 16,065,243 |
14 Jul 2014 | CNY | 5.9996 | 6.0921 | 5.9283 | 6.0921 | 6.0921 | +0.102 (+1.71%) | 11,441,416 |
11 Jul 2014 | CNY | 6.0013 | 6.084 | 5.9412 | 5.9899 | 5.9899 | -0.044 (-0.73%) | 12,225,732 |
10 Jul 2014 | CNY | 5.985 | 6.1618 | 5.9429 | 6.0337 | 6.0337 | +0.034 (+0.57%) | 18,469,243 |
9 Jul 2014 | CNY | 6.2932 | 6.2932 | 5.9883 | 5.9996 | 5.9996 | -0.454 (-7.04%) | 32,700,014 |
8 Jul 2014 | CNY | 6.4895 | 6.8285 | 6.4084 | 6.4538 | 6.4538 | -0.003 (-0.05%) | 33,918,331 |
7 Jul 2014 | CNY | 6.4149 | 6.483 | 6.1813 | 6.457 | 6.457 | +0.096 (+1.50%) | 20,495,903 |
4 Jul 2014 | CNY | 6.3581 | 6.5835 | 6.3451 | 6.3613 | 6.3613 | +0.068 (+1.08%) | 24,685,429 |
3 Jul 2014 | CNY | 6.4392 | 6.4716 | 6.2445 | 6.2932 | 6.2932 | -0.243 (-3.72%) | 23,550,586 |
2 Jul 2014 | CNY | 6.423 | 6.6468 | 6.2267 | 6.5365 | 6.5365 | +0.07 (+1.08%) | 37,503,532 |
1 Jul 2014 | CNY | 6.59 | 6.8933 | 6.4067 | 6.4668 | 6.4668 | -0.118 (-1.80%) | 32,628,360 |
30 Jun 2014 | CNY | 6.5414 | 6.6565 | 6.3759 | 6.5852 | 6.5852 | -0.133 (-1.98%) | 35,924,319 |
27 Jun 2014 | CNY | 6.4846 | 6.7847 | 6.4181 | 6.7182 | 6.7182 | +0.55 (+8.91%) | 65,787,690 |
26 Jun 2014 | CNY | 5.8407 | 6.1683 | 5.7547 | 6.1683 | 6.1683 | +0.561 (+10.01%) | 32,698,997 |
25 Jun 2014 | CNY | 5.1286 | 5.6071 | 5.1286 | 5.6071 | 5.6071 | +0.509 (+9.99%) | 30,173,983 |
24 Jun 2014 | CNY | 5.2633 | 5.2714 | 5.0913 | 5.0978 | 5.0978 | +0.075 (+1.49%) | 30,783,591 |
23 Jun 2014 | CNY | 4.8156 | 5.0232 | 4.8042 | 5.0232 | 5.0232 | +0.457 (+10.02%) | 16,734,323 |
20 Jun 2014 | CNY | 4.428 | 4.6064 | 4.428 | 4.5658 | 4.5658 | +0.138 (+3.11%) | 6,099,530 |
19 Jun 2014 | CNY | 4.6988 | 4.7199 | 4.3566 | 4.428 | 4.428 | -0.272 (-5.80%) | 8,953,517 |
18 Jun 2014 | CNY | 4.8042 | 4.861 | 4.6615 | 4.7004 | 4.7004 | -0.104 (-2.16%) | 7,654,921 |
17 Jun 2014 | CNY | 4.8513 | 4.8983 | 4.8042 | 4.8042 | 4.8042 | -0.083 (-1.69%) | 6,345,523 |
16 Jun 2014 | CNY | 4.8951 | 4.9454 | 4.8318 | 4.887 | 4.887 | +0.157 (+3.33%) | 11,363,399 |
9 Jun 2014 | CNY | 4.7783 | 4.814 | 4.7069 | 4.7296 | 4.7296 | -0.08 (-1.65%) | 4,472,245 |
6 Jun 2014 | CNY | 4.8902 | 4.9129 | 4.7361 | 4.8091 | 4.8091 | -0.076 (-1.56%) | 6,228,307 |
5 Jun 2014 | CNY | 4.7864 | 4.8967 | 4.7864 | 4.8853 | 4.8853 | +0.075 (+1.55%) | 6,146,628 |
4 Jun 2014 | CNY | 4.7734 | 4.8643 | 4.7248 | 4.8107 | 4.8107 | +0.037 (+0.78%) | 5,781,914 |
3 Jun 2014 | CNY | 4.7394 | 4.8464 | 4.7394 | 4.7734 | 4.7734 | +0.037 (+0.79%) | 5,670,475 |