Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | CNY | 4.5042 | 4.5222 | 4.4772 | 4.4952 | 4.4952 | -0.012 (-0.27%) | 4,582,253 |
2 Jul 2014 | CNY | 4.5132 | 4.5252 | 4.4441 | 4.5072 | 4.5072 | -0.006 (-0.13%) | 5,407,540 |
1 Jul 2014 | CNY | 4.5012 | 4.5343 | 4.4621 | 4.5132 | 4.5132 | +0.021 (+0.47%) | 3,817,162 |
30 Jun 2014 | CNY | 4.5042 | 4.5313 | 4.4682 | 4.4922 | 4.4922 | +0.003 (+0.07%) | 4,020,999 |
27 Jun 2014 | CNY | 4.5583 | 4.5583 | 4.4802 | 4.4892 | 4.4892 | -0.06 (-1.32%) | 4,791,138 |
26 Jun 2014 | CNY | 4.4261 | 4.5823 | 4.387 | 4.5493 | 4.5493 | +0.165 (+3.77%) | 9,638,670 |
25 Jun 2014 | CNY | 4.4321 | 4.4321 | 4.381 | 4.384 | 4.384 | -0.057 (-1.29%) | 1,815,710 |
24 Jun 2014 | CNY | 4.384 | 4.4501 | 4.351 | 4.4411 | 4.4411 | +0.051 (+1.16%) | 3,439,042 |
23 Jun 2014 | CNY | 4.351 | 4.39 | 4.3209 | 4.39 | 4.39 | +0.039 (+0.90%) | 3,798,882 |
20 Jun 2014 | CNY | 4.3269 | 4.351 | 4.2638 | 4.351 | 4.351 | +0.027 (+0.63%) | 4,851,521 |
19 Jun 2014 | CNY | 4.4531 | 4.4621 | 4.3089 | 4.3239 | 4.3239 | -0.126 (-2.84%) | 3,155,766 |
18 Jun 2014 | CNY | 4.5222 | 4.5222 | 4.4231 | 4.4501 | 4.4501 | -0.057 (-1.27%) | 2,363,216 |
17 Jun 2014 | CNY | 4.5673 | 4.5673 | 4.4561 | 4.5072 | 4.5072 | -0.057 (-1.25%) | 5,142,089 |
16 Jun 2014 | CNY | 4.4471 | 4.5853 | 4.4471 | 4.5643 | 4.5643 | +0.114 (+2.57%) | 11,188,785 |
13 Jun 2014 | CNY | 4.4291 | 4.4712 | 4.378 | 4.4501 | 4.4501 | +0.021 (+0.47%) | 8,710,680 |
12 Jun 2014 | CNY | 4.36 | 4.4621 | 4.345 | 4.4291 | 4.4291 | +0.072 (+1.65%) | 8,317,217 |
11 Jun 2014 | CNY | 4.354 | 4.393 | 4.3329 | 4.357 | 4.357 | +0.003 (+0.07%) | 4,162,705 |
10 Jun 2014 | CNY | 4.357 | 4.387 | 4.3089 | 4.354 | 4.354 | -0.003 (-0.07%) | 3,922,204 |
9 Jun 2014 | CNY | 4.342 | 4.369 | 4.2879 | 4.357 | 4.357 | +0.015 (+0.35%) | 3,421,203 |
6 Jun 2014 | CNY | 4.387 | 4.387 | 4.3149 | 4.342 | 4.342 | +0.003 (+0.07%) | 7,332,788 |
5 Jun 2014 | CNY | 4.3329 | 4.399 | 4.2758 | 4.3389 | 4.3389 | -0.006 (-0.14%) | 8,507,725 |
4 Jun 2014 | CNY | 4.393 | 4.4411 | 4.3149 | 4.345 | 4.345 | -0.069 (-1.57%) | 3,565,998 |
3 Jun 2014 | CNY | 4.5012 | 4.5162 | 4.4111 | 4.4141 | 4.4141 | -0.045 (-1.01%) | 3,618,597 |
30 May 2014 | CNY | 4.5072 | 4.5072 | 4.4171 | 4.4591 | 4.4591 | -0.048 (-1.07%) | 2,715,518 |
29 May 2014 | CNY | 4.5673 | 4.5673 | 4.4832 | 4.5072 | 4.5072 | -0.06 (-1.32%) | 4,371,604 |
28 May 2014 | CNY | 4.5493 | 4.6064 | 4.4621 | 4.5673 | 4.5673 | +0.009 (+0.20%) | 7,540,389 |
27 May 2014 | CNY | 4.372 | 4.6575 | 4.3269 | 4.5583 | 4.5583 | +0.186 (+4.26%) | 13,547,702 |
26 May 2014 | CNY | 4.2849 | 4.4291 | 4.2638 | 4.372 | 4.372 | +0.105 (+2.47%) | 10,632,587 |
23 May 2014 | CNY | 4.3119 | 4.3209 | 4.2308 | 4.2668 | 4.2668 | -0.03 (-0.70%) | 3,691,970 |
22 May 2014 | CNY | 4.2999 | 4.363 | 4.2819 | 4.2969 | 4.2969 | -0.003 (-0.07%) | 4,835,893 |