Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | CNY | 2.84 | 2.855 | 2.81 | 2.825 | 2.825 | +0.005 (+0.18%) | 14,522,796 |
2 Jul 2014 | CNY | 2.81 | 2.83 | 2.78 | 2.82 | 2.82 | 0.0 (0.0%) | 12,578,862 |
1 Jul 2014 | CNY | 2.805 | 2.855 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 18,210,740 |
30 Jun 2014 | CNY | 2.755 | 2.825 | 2.755 | 2.79 | 2.79 | +0.03 (+1.09%) | 20,248,594 |
27 Jun 2014 | CNY | 2.745 | 2.79 | 2.745 | 2.76 | 2.76 | -0.02 (-0.72%) | 22,102,824 |
26 Jun 2014 | CNY | 2.685 | 2.805 | 2.68 | 2.78 | 2.78 | +0.095 (+3.54%) | 31,529,764 |
25 Jun 2014 | CNY | 2.695 | 2.71 | 2.67 | 2.685 | 2.685 | -0.03 (-1.10%) | 11,216,656 |
24 Jun 2014 | CNY | 2.685 | 2.715 | 2.675 | 2.715 | 2.715 | +0.02 (+0.74%) | 15,816,070 |
23 Jun 2014 | CNY | 2.695 | 2.72 | 2.68 | 2.695 | 2.695 | 0.0 (0.0%) | 24,610,658 |
20 Jun 2014 | CNY | 2.68 | 2.71 | 2.645 | 2.695 | 2.695 | -0.06 (-2.18%) | 30,787,280 |
19 Jun 2014 | CNY | 2.9 | 2.9 | 2.725 | 2.755 | 2.755 | -0.23 (-7.71%) | 88,331,572 |
18 Jun 2014 | CNY | 2.75 | 2.985 | 2.735 | 2.985 | 2.985 | +0.27 (+9.94%) | 74,898,518 |
17 Jun 2014 | CNY | 2.665 | 2.715 | 2.65 | 2.715 | 2.715 | +0.055 (+2.07%) | 16,684,450 |
16 Jun 2014 | CNY | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 5,879,160 |
13 Jun 2014 | CNY | 2.635 | 2.665 | 2.63 | 2.65 | 2.65 | +0.005 (+0.19%) | 5,323,626 |
12 Jun 2014 | CNY | 2.68 | 2.685 | 2.64 | 2.645 | 2.645 | -0.03 (-1.12%) | 5,681,622 |
11 Jun 2014 | CNY | 2.68 | 2.69 | 2.665 | 2.675 | 2.675 | +0.015 (+0.56%) | 6,486,184 |
10 Jun 2014 | CNY | 2.66 | 2.675 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 5,668,714 |
9 Jun 2014 | CNY | 2.7 | 2.75 | 2.65 | 2.66 | 2.66 | -0.025 (-0.93%) | 12,351,892 |
6 Jun 2014 | CNY | 2.655 | 2.715 | 2.64 | 2.685 | 2.685 | +0.005 (+0.19%) | 14,802,934 |
5 Jun 2014 | CNY | 2.61 | 2.685 | 2.595 | 2.68 | 2.68 | +0.07 (+2.68%) | 21,107,716 |
4 Jun 2014 | CNY | 2.635 | 2.635 | 2.595 | 2.61 | 2.61 | -0.04 (-1.51%) | 6,687,640 |
3 Jun 2014 | CNY | 2.67 | 2.68 | 2.6 | 2.65 | 2.65 | -0.015 (-0.56%) | 6,947,434 |
30 May 2014 | CNY | 2.7 | 2.7 | 2.66 | 2.665 | 2.665 | -0.035 (-1.30%) | 6,490,240 |
29 May 2014 | CNY | 2.695 | 2.735 | 2.685 | 2.7 | 2.7 | +0.005 (+0.19%) | 8,258,936 |
28 May 2014 | CNY | 2.685 | 2.7 | 2.66 | 2.695 | 2.695 | +0.01 (+0.37%) | 4,940,124 |
27 May 2014 | CNY | 2.695 | 2.705 | 2.67 | 2.685 | 2.685 | +0.005 (+0.19%) | 3,626,768 |
26 May 2014 | CNY | 2.675 | 2.695 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 3,807,192 |
23 May 2014 | CNY | 2.675 | 2.69 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 3,064,152 |
22 May 2014 | CNY | 2.685 | 2.715 | 2.67 | 2.67 | 2.67 | -0.015 (-0.56%) | 2,983,768 |