Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | CNY | 6.41 | 6.54 | 6.31 | 6.43 | 6.43 | -0.07 (-1.08%) | 10,231,572 |
7 Jul 2014 | CNY | 6.56 | 6.73 | 6.5 | 6.5 | 6.5 | -0.03 (-0.46%) | 12,611,525 |
4 Jul 2014 | CNY | 6.57 | 6.6 | 6.5 | 6.53 | 6.53 | -0.08 (-1.21%) | 6,062,859 |
3 Jul 2014 | CNY | 6.6 | 6.66 | 6.46 | 6.61 | 6.61 | +0.04 (+0.61%) | 17,146,036 |
2 Jul 2014 | CNY | 6.55 | 6.6 | 6.4 | 6.57 | 6.57 | +0.05 (+0.77%) | 12,172,651 |
1 Jul 2014 | CNY | 6.4 | 6.58 | 6.35 | 6.52 | 6.52 | +0.1 (+1.56%) | 14,040,022 |
30 Jun 2014 | CNY | 6.5 | 6.51 | 6.32 | 6.42 | 6.42 | -0.09 (-1.38%) | 14,974,438 |
27 Jun 2014 | CNY | 6.48 | 6.57 | 6.44 | 6.51 | 6.51 | +0.01 (+0.15%) | 12,100,545 |
26 Jun 2014 | CNY | 6.57 | 6.61 | 6.39 | 6.5 | 6.5 | -0.18 (-2.69%) | 22,484,783 |
25 Jun 2014 | CNY | 7.17 | 7.18 | 6.58 | 6.68 | 6.68 | -0.49 (-6.83%) | 53,944,186 |
24 Jun 2014 | CNY | 6.88 | 7.34 | 6.71 | 7.17 | 7.17 | +0.16 (+2.28%) | 51,873,705 |
23 Jun 2014 | CNY | 7.09 | 7.23 | 6.75 | 7.01 | 7.01 | -0.22 (-3.04%) | 51,154,855 |
20 Jun 2014 | CNY | 6.75 | 7.33 | 6.69 | 7.23 | 7.23 | +0.41 (+6.01%) | 56,630,469 |
19 Jun 2014 | CNY | 6.78 | 6.97 | 6.61 | 6.82 | 6.82 | 0.0 (0.0%) | 41,277,381 |
18 Jun 2014 | CNY | 6.7 | 6.92 | 6.61 | 6.82 | 6.82 | -0.12 (-1.73%) | 43,142,588 |
17 Jun 2014 | CNY | 6.21 | 6.94 | 6.21 | 6.94 | 6.94 | +0.63 (+9.98%) | 56,970,489 |
16 Jun 2014 | CNY | 5.81 | 6.4 | 5.8 | 6.31 | 6.31 | +0.46 (+7.86%) | 44,099,755 |
13 Jun 2014 | CNY | 5.94 | 5.94 | 5.78 | 5.85 | 5.85 | -0.01 (-0.17%) | 7,908,206 |
12 Jun 2014 | CNY | 5.89 | 5.91 | 5.81 | 5.86 | 5.86 | +0.01 (+0.17%) | 7,278,933 |
11 Jun 2014 | CNY | 5.8 | 5.94 | 5.76 | 5.85 | 5.85 | +0.03 (+0.52%) | 8,676,019 |
10 Jun 2014 | CNY | 5.5 | 5.97 | 5.35 | 5.82 | 5.82 | +0.39 (+7.18%) | 30,150,140 |
9 Jun 2014 | CNY | 5.28 | 5.53 | 5.28 | 5.43 | 5.43 | +0.1 (+1.88%) | 5,132,892 |
6 Jun 2014 | CNY | 5.34 | 5.36 | 5.24 | 5.33 | 5.33 | -0.04 (-0.74%) | 3,914,914 |
5 Jun 2014 | CNY | 5.36 | 5.4 | 5.15 | 5.37 | 5.37 | -0.06 (-1.10%) | 7,524,148 |
4 Jun 2014 | CNY | 5.25 | 5.65 | 5.09 | 5.43 | 5.43 | -0.22 (-3.89%) | 10,462,005 |
8 May 2014 | CNY | 5.19 | 5.65 | 5.18 | 5.65 | 5.65 | +0.51 (+9.92%) | 11,492,645 |
7 May 2014 | CNY | 5.3 | 5.36 | 5.12 | 5.14 | 5.14 | -0.23 (-4.28%) | 2,874,721 |
6 May 2014 | CNY | 5.5 | 5.5 | 5.3 | 5.37 | 5.37 | +0.07 (+1.32%) | 2,358,546 |
5 May 2014 | CNY | 5.25 | 5.35 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 2,307,836 |
30 Apr 2014 | CNY | 5.16 | 5.27 | 5.11 | 5.24 | 5.24 | +0.09 (+1.75%) | 1,985,910 |