Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | CNY | 7.38 | 7.47 | 7.33 | 7.45 | 7.45 | +0.08 (+1.09%) | 2,568,792 |
27 Jun 2014 | CNY | 7.32 | 7.4 | 7.29 | 7.37 | 7.37 | +0.06 (+0.82%) | 2,410,422 |
26 Jun 2014 | CNY | 7.24 | 7.33 | 7.24 | 7.31 | 7.31 | +0.05 (+0.69%) | 1,641,970 |
25 Jun 2014 | CNY | 7.3 | 7.33 | 7.22 | 7.26 | 7.26 | -0.04 (-0.55%) | 1,449,826 |
24 Jun 2014 | CNY | 7.21 | 7.33 | 7.2 | 7.3 | 7.3 | +0.09 (+1.25%) | 2,197,322 |
23 Jun 2014 | CNY | 7.27 | 7.27 | 7.2 | 7.21 | 7.21 | 0.0 (0.0%) | 1,735,986 |
20 Jun 2014 | CNY | 7.2 | 7.24 | 7.14 | 7.21 | 7.21 | +0.03 (+0.42%) | 1,962,947 |
19 Jun 2014 | CNY | 7.4 | 7.41 | 7.16 | 7.18 | 7.18 | -0.21 (-2.84%) | 2,354,471 |
18 Jun 2014 | CNY | 7.5 | 7.5 | 7.36 | 7.39 | 7.39 | -0.11 (-1.47%) | 2,138,611 |
17 Jun 2014 | CNY | 7.5 | 7.56 | 7.44 | 7.5 | 7.5 | -0.03 (-0.40%) | 2,450,106 |
16 Jun 2014 | CNY | 7.53 | 7.56 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 2,715,939 |
13 Jun 2014 | CNY | 7.54 | 7.58 | 7.47 | 7.53 | 7.53 | -0.01 (-0.13%) | 3,787,580 |
12 Jun 2014 | CNY | 7.6 | 7.66 | 7.5 | 7.54 | 7.54 | 0.0 (0.0%) | 4,523,817 |
11 Jun 2014 | CNY | 7.35 | 7.67 | 7.35 | 7.54 | 7.54 | +0.19 (+2.59%) | 6,901,441 |
10 Jun 2014 | CNY | 7.3 | 7.36 | 7.25 | 7.35 | 7.35 | +0.08 (+1.10%) | 1,491,995 |
9 Jun 2014 | CNY | 7.31 | 7.36 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 1,647,758 |
6 Jun 2014 | CNY | 7.38 | 7.38 | 7.29 | 7.31 | 7.31 | -0.07 (-0.95%) | 1,609,944 |
5 Jun 2014 | CNY | 7.33 | 7.38 | 7.26 | 7.38 | 7.38 | +0.07 (+0.96%) | 1,538,966 |
4 Jun 2014 | CNY | 7.4 | 7.4 | 7.26 | 7.31 | 7.31 | -0.07 (-0.95%) | 1,668,557 |
3 Jun 2014 | CNY | 7.37 | 7.44 | 7.34 | 7.38 | 7.38 | +0.01 (+0.14%) | 1,470,504 |
30 May 2014 | CNY | 7.45 | 7.48 | 7.33 | 7.37 | 7.37 | -0.08 (-1.07%) | 3,099,229 |
29 May 2014 | CNY | 7.63 | 7.63 | 7.44 | 7.45 | 7.45 | -0.18 (-2.36%) | 2,964,329 |
28 May 2014 | CNY | 7.58 | 7.64 | 7.5 | 7.63 | 7.63 | +0.07 (+0.93%) | 2,803,630 |
27 May 2014 | CNY | 7.59 | 7.63 | 7.54 | 7.56 | 7.56 | -0.05 (-0.66%) | 1,379,173 |
26 May 2014 | CNY | 7.59 | 7.63 | 7.54 | 7.61 | 7.61 | +0.04 (+0.53%) | 1,935,515 |
23 May 2014 | CNY | 7.5 | 7.58 | 7.49 | 7.57 | 7.57 | +0.08 (+1.07%) | 1,896,041 |
22 May 2014 | CNY | 7.55 | 7.61 | 7.48 | 7.49 | 7.49 | +0.01 (+0.13%) | 2,759,994 |
21 May 2014 | CNY | 7.44 | 7.5 | 7.4 | 7.48 | 7.48 | +0.02 (+0.27%) | 2,000,321 |
20 May 2014 | CNY | 7.55 | 7.57 | 7.44 | 7.46 | 7.46 | +0.01 (+0.13%) | 1,292,499 |
19 May 2014 | CNY | 7.55 | 7.59 | 7.43 | 7.45 | 7.45 | -0.11 (-1.46%) | 2,218,508 |