Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | CNY | 3.95 | 4.01 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 74,194,281 |
2 Jul 2014 | CNY | 3.59 | 3.96 | 3.56 | 3.96 | 3.96 | +0.36 (+10%) | 47,637,902 |
1 Jul 2014 | CNY | 3.58 | 3.64 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 18,123,357 |
30 Jun 2014 | CNY | 3.56 | 3.59 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 18,937,395 |
27 Jun 2014 | CNY | 3.65 | 3.67 | 3.56 | 3.6 | 3.6 | -0.12 (-3.23%) | 42,373,689 |
26 Jun 2014 | CNY | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 15,180,476 |
25 Jun 2014 | CNY | 3.68 | 3.83 | 3.62 | 3.72 | 3.72 | +0.04 (+1.09%) | 32,880,342 |
24 Jun 2014 | CNY | 3.58 | 3.7 | 3.55 | 3.68 | 3.68 | +0.1 (+2.79%) | 17,954,705 |
23 Jun 2014 | CNY | 3.54 | 3.65 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 12,473,410 |
20 Jun 2014 | CNY | 3.51 | 3.56 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 8,340,219 |
19 Jun 2014 | CNY | 3.64 | 3.65 | 3.5 | 3.51 | 3.51 | -0.15 (-4.10%) | 17,632,483 |
18 Jun 2014 | CNY | 3.66 | 3.72 | 3.56 | 3.66 | 3.66 | -0.05 (-1.35%) | 19,348,692 |
17 Jun 2014 | CNY | 3.76 | 3.79 | 3.69 | 3.71 | 3.71 | -0.07 (-1.85%) | 13,283,239 |
16 Jun 2014 | CNY | 3.73 | 3.81 | 3.72 | 3.78 | 3.78 | +0.05 (+1.34%) | 15,194,043 |
13 Jun 2014 | CNY | 3.68 | 3.76 | 3.67 | 3.73 | 3.73 | +0.05 (+1.36%) | 18,516,574 |
12 Jun 2014 | CNY | 3.69 | 3.74 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 16,155,605 |
11 Jun 2014 | CNY | 3.67 | 3.7 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 13,205,914 |
10 Jun 2014 | CNY | 3.63 | 3.71 | 3.63 | 3.69 | 3.69 | +0.05 (+1.37%) | 15,786,023 |
9 Jun 2014 | CNY | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -0.11 (-2.93%) | 23,786,926 |
6 Jun 2014 | CNY | 3.85 | 3.86 | 3.73 | 3.75 | 3.75 | -0.1 (-2.60%) | 17,448,034 |
5 Jun 2014 | CNY | 3.82 | 3.86 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 17,421,227 |
4 Jun 2014 | CNY | 3.84 | 3.9 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 20,122,847 |
3 Jun 2014 | CNY | 3.83 | 3.96 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 26,327,592 |
30 May 2014 | CNY | 3.8 | 3.9 | 3.79 | 3.84 | 3.84 | +0.02 (+0.52%) | 23,209,746 |
29 May 2014 | CNY | 3.9 | 3.92 | 3.81 | 3.82 | 3.82 | -0.1 (-2.55%) | 24,507,384 |
28 May 2014 | CNY | 3.85 | 4 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 32,644,983 |
27 May 2014 | CNY | 3.9 | 3.91 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 20,440,044 |
26 May 2014 | CNY | 3.89 | 3.97 | 3.89 | 3.92 | 3.92 | +0.04 (+1.03%) | 26,800,912 |
23 May 2014 | CNY | 3.89 | 3.94 | 3.81 | 3.88 | 3.88 | -0.03 (-0.77%) | 31,043,029 |
22 May 2014 | CNY | 3.96 | 4.03 | 3.89 | 3.91 | 3.91 | -0.13 (-3.22%) | 40,763,180 |