Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2014 | CNY | 5.0923 | 5.1231 | 5.0308 | 5.0539 | 5.0539 | 0.0 (0.0%) | 2,188,374 |
18 Jul 2014 | CNY | 5.0615 | 5.1077 | 5.0231 | 5.0539 | 5.0539 | -0.023 (-0.45%) | 2,307,822 |
17 Jul 2014 | CNY | 5.1385 | 5.1462 | 5.0385 | 5.0769 | 5.0769 | -0.062 (-1.20%) | 3,824,705 |
16 Jul 2014 | CNY | 5.0692 | 5.1539 | 5.0231 | 5.1385 | 5.1385 | +0.085 (+1.67%) | 6,396,062 |
15 Jul 2014 | CNY | 5.0385 | 5.0923 | 5.0231 | 5.0539 | 5.0539 | -0.008 (-0.15%) | 2,770,042 |
14 Jul 2014 | CNY | 4.9615 | 5.0923 | 4.9077 | 5.0615 | 5.0615 | +0.077 (+1.54%) | 4,180,520 |
11 Jul 2014 | CNY | 4.9539 | 4.9846 | 4.9231 | 4.9846 | 4.9846 | +0.023 (+0.47%) | 2,221,841 |
10 Jul 2014 | CNY | 4.9308 | 4.9923 | 4.9308 | 4.9615 | 4.9615 | +0.015 (+0.31%) | 2,769,973 |
9 Jul 2014 | CNY | 5.0308 | 5.0308 | 4.9308 | 4.9462 | 4.9462 | -0.085 (-1.68%) | 4,307,910 |
8 Jul 2014 | CNY | 5.0462 | 5.0539 | 5.0077 | 5.0308 | 5.0308 | -0.031 (-0.61%) | 3,187,648 |
7 Jul 2014 | CNY | 5.0154 | 5.0846 | 5.0154 | 5.0615 | 5.0615 | +0.031 (+0.61%) | 3,825,333 |
4 Jul 2014 | CNY | 5.0846 | 5.0846 | 5.0077 | 5.0308 | 5.0308 | -0.038 (-0.76%) | 2,523,990 |
3 Jul 2014 | CNY | 5.0385 | 5.0769 | 5.0077 | 5.0692 | 5.0692 | +0.031 (+0.61%) | 3,472,430 |
2 Jul 2014 | CNY | 4.9846 | 5.0385 | 4.9769 | 5.0385 | 5.0385 | +0.031 (+0.62%) | 3,829,338 |
1 Jul 2014 | CNY | 5.0308 | 5.0308 | 4.9692 | 5.0077 | 5.0077 | +0.008 (+0.15%) | 2,565,989 |
30 Jun 2014 | CNY | 4.9692 | 5.0231 | 4.9539 | 5 | 5 | +0.031 (+0.62%) | 3,353,177 |
27 Jun 2014 | CNY | 4.9615 | 4.9769 | 4.9077 | 4.9692 | 4.9692 | +0.015 (+0.31%) | 2,913,118 |
26 Jun 2014 | CNY | 4.9231 | 4.9923 | 4.9077 | 4.9539 | 4.9539 | +0.038 (+0.78%) | 3,337,462 |
25 Jun 2014 | CNY | 5.0154 | 5.0154 | 4.8769 | 4.9154 | 4.9154 | -0.115 (-2.29%) | 4,292,503 |
24 Jun 2014 | CNY | 4.9308 | 5.0385 | 4.9308 | 5.0308 | 5.0308 | +0.1 (+2.03%) | 4,023,457 |
23 Jun 2014 | CNY | 4.9539 | 4.9769 | 4.9231 | 4.9308 | 4.9308 | 0.0 (0.0%) | 1,901,198 |
20 Jun 2014 | CNY | 4.8615 | 4.9539 | 4.8539 | 4.9308 | 4.9308 | +0.062 (+1.27%) | 2,006,989 |
19 Jun 2014 | CNY | 4.9462 | 5.0077 | 4.8231 | 4.8692 | 4.8692 | -0.108 (-2.16%) | 5,377,472 |
18 Jun 2014 | CNY | 5.0308 | 5.0615 | 4.9539 | 4.9769 | 4.9769 | -0.054 (-1.07%) | 5,399,821 |
17 Jun 2014 | CNY | 5.1231 | 5.1385 | 5.0231 | 5.0308 | 5.0308 | -0.092 (-1.80%) | 5,355,047 |
16 Jun 2014 | CNY | 5.1154 | 5.1539 | 5.0923 | 5.1231 | 5.1231 | -0.015 (-0.30%) | 5,987,120 |
13 Jun 2014 | CNY | 5.1539 | 5.1539 | 5.0846 | 5.1385 | 5.1385 | 0.0 (0.0%) | 8,378,445 |
12 Jun 2014 | CNY | 5.1308 | 5.1462 | 5.0769 | 5.1385 | 5.1385 | -0.015 (-0.30%) | 4,413,301 |
11 Jun 2014 | CNY | 5.1615 | 5.1692 | 5.1154 | 5.1539 | 5.1539 | -0.008 (-0.15%) | 3,542,397 |
10 Jun 2014 | CNY | 5.1462 | 5.1769 | 5.0769 | 5.1615 | 5.1615 | 0.0 (0.0%) | 3,215,966 |