Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2014 | CNY | 6.79 | 6.85 | 6.57 | 6.67 | 6.67 | -0.14 (-2.06%) | 28,723,339 |
9 Jul 2014 | CNY | 7.04 | 7.06 | 6.8 | 6.81 | 6.81 | -0.28 (-3.95%) | 33,456,898 |
8 Jul 2014 | CNY | 6.83 | 7.1 | 6.79 | 7.09 | 7.09 | +0.26 (+3.81%) | 42,706,039 |
7 Jul 2014 | CNY | 6.92 | 6.92 | 6.78 | 6.83 | 6.83 | -0.1 (-1.44%) | 23,520,812 |
4 Jul 2014 | CNY | 6.77 | 7.1 | 6.75 | 6.93 | 6.93 | +0.15 (+2.21%) | 47,818,998 |
3 Jul 2014 | CNY | 6.8 | 6.83 | 6.72 | 6.78 | 6.78 | -0.06 (-0.88%) | 24,496,292 |
2 Jul 2014 | CNY | 6.87 | 6.94 | 6.75 | 6.84 | 6.84 | -0.05 (-0.73%) | 21,409,019 |
1 Jul 2014 | CNY | 6.85 | 6.98 | 6.75 | 6.89 | 6.89 | +0.04 (+0.58%) | 21,611,377 |
30 Jun 2014 | CNY | 6.77 | 6.89 | 6.76 | 6.85 | 6.85 | +0.05 (+0.74%) | 22,416,446 |
27 Jun 2014 | CNY | 6.67 | 6.93 | 6.63 | 6.8 | 6.8 | +0.1 (+1.49%) | 30,703,983 |
26 Jun 2014 | CNY | 6.45 | 6.79 | 6.45 | 6.7 | 6.7 | +0.24 (+3.72%) | 29,655,079 |
25 Jun 2014 | CNY | 6.62 | 6.62 | 6.39 | 6.46 | 6.46 | -0.2 (-3.00%) | 23,047,555 |
24 Jun 2014 | CNY | 6.56 | 6.75 | 6.54 | 6.66 | 6.66 | +0.08 (+1.22%) | 22,243,144 |
23 Jun 2014 | CNY | 6.58 | 6.72 | 6.53 | 6.58 | 6.58 | 0.0 (0.0%) | 21,444,934 |
20 Jun 2014 | CNY | 6.49 | 6.62 | 6.42 | 6.58 | 6.58 | +0.1 (+1.54%) | 23,045,134 |
19 Jun 2014 | CNY | 6.93 | 6.97 | 6.3 | 6.48 | 6.48 | -0.51 (-7.30%) | 44,502,426 |
18 Jun 2014 | CNY | 7.15 | 7.2 | 6.91 | 6.99 | 6.99 | -0.2 (-2.78%) | 52,449,853 |
17 Jun 2014 | CNY | 6.82 | 7.36 | 6.81 | 7.19 | 7.19 | +0.31 (+4.51%) | 80,611,766 |
16 Jun 2014 | CNY | 6.76 | 7.07 | 6.73 | 6.88 | 6.88 | +0.07 (+1.03%) | 37,438,742 |
13 Jun 2014 | CNY | 6.8 | 6.97 | 6.71 | 6.81 | 6.81 | +0.01 (+0.15%) | 48,134,868 |
12 Jun 2014 | CNY | 6.68 | 6.98 | 6.63 | 6.8 | 6.8 | +0.17 (+2.56%) | 50,168,734 |
11 Jun 2014 | CNY | 6.69 | 6.78 | 6.55 | 6.63 | 6.63 | -0.1 (-1.49%) | 31,582,417 |
10 Jun 2014 | CNY | 6.36 | 6.82 | 6.36 | 6.73 | 6.73 | +0.38 (+5.98%) | 49,168,487 |
9 Jun 2014 | CNY | 6.39 | 6.46 | 6.29 | 6.35 | 6.35 | -0.09 (-1.40%) | 17,213,325 |
6 Jun 2014 | CNY | 6.61 | 6.67 | 6.41 | 6.44 | 6.44 | -0.17 (-2.57%) | 22,330,188 |
5 Jun 2014 | CNY | 6.43 | 6.65 | 6.4 | 6.61 | 6.61 | +0.11 (+1.69%) | 24,940,414 |
4 Jun 2014 | CNY | 6.57 | 6.64 | 6.38 | 6.5 | 6.5 | -0.09 (-1.37%) | 31,241,633 |
3 Jun 2014 | CNY | 6.72 | 6.79 | 6.57 | 6.59 | 6.59 | -0.31 (-4.49%) | 64,339,483 |
30 May 2014 | CNY | 6.43 | 7.07 | 6.3 | 6.9 | 6.9 | +0.47 (+7.31%) | 107,310,803 |
29 May 2014 | CNY | 6.5 | 6.56 | 6.34 | 6.43 | 6.43 | -0.18 (-2.72%) | 40,840,353 |