Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | CNY | 2.3231 | 2.4308 | 2.3231 | 2.3692 | 2.3692 | +0.054 (+2.32%) | 26,489,361 |
8 Jul 2014 | CNY | 2.3077 | 2.3231 | 2.2923 | 2.3154 | 2.3154 | +0.008 (+0.33%) | 4,658,126 |
7 Jul 2014 | CNY | 2.3231 | 2.3308 | 2.3 | 2.3077 | 2.3077 | -0.015 (-0.66%) | 5,223,981 |
4 Jul 2014 | CNY | 2.3385 | 2.3462 | 2.3154 | 2.3231 | 2.3231 | -0.023 (-0.98%) | 7,619,549 |
3 Jul 2014 | CNY | 2.3385 | 2.3615 | 2.3231 | 2.3462 | 2.3462 | -0.015 (-0.65%) | 10,927,841 |
2 Jul 2014 | CNY | 2.3692 | 2.4154 | 2.3231 | 2.3615 | 2.3615 | +0.015 (+0.65%) | 16,973,598 |
1 Jul 2014 | CNY | 2.3308 | 2.3539 | 2.3 | 2.3462 | 2.3462 | +0.031 (+1.33%) | 11,741,485 |
30 Jun 2014 | CNY | 2.3154 | 2.3539 | 2.2923 | 2.3154 | 2.3154 | 0.0 (0.0%) | 12,564,545 |
27 Jun 2014 | CNY | 2.2308 | 2.3769 | 2.2154 | 2.3154 | 2.3154 | +0.085 (+3.79%) | 26,425,050 |
26 Jun 2014 | CNY | 2.1923 | 2.2462 | 2.1846 | 2.2308 | 2.2308 | +0.031 (+1.40%) | 10,077,187 |
25 Jun 2014 | CNY | 2.1923 | 2.2 | 2.1846 | 2.2 | 2.2 | 0.0 (0.0%) | 3,524,183 |
24 Jun 2014 | CNY | 2.1923 | 2.2077 | 2.1846 | 2.2 | 2.2 | +0.008 (+0.35%) | 4,164,204 |
23 Jun 2014 | CNY | 2.2 | 2.2 | 2.1846 | 2.1923 | 2.1923 | -0.008 (-0.35%) | 3,448,887 |
20 Jun 2014 | CNY | 2.1769 | 2.2077 | 2.1615 | 2.2 | 2.2 | +0.015 (+0.70%) | 6,015,103 |
19 Jun 2014 | CNY | 2.2231 | 2.2308 | 2.1615 | 2.1846 | 2.1846 | -0.046 (-2.07%) | 7,032,490 |
18 Jun 2014 | CNY | 2.2231 | 2.2462 | 2.2231 | 2.2308 | 2.2308 | 0.0 (0.0%) | 4,356,064 |
17 Jun 2014 | CNY | 2.2539 | 2.2539 | 2.2308 | 2.2308 | 2.2308 | -0.023 (-1.02%) | 4,406,431 |
16 Jun 2014 | CNY | 2.2539 | 2.2769 | 2.2385 | 2.2539 | 2.2539 | 0.0 (0.0%) | 5,536,212 |
13 Jun 2014 | CNY | 2.2385 | 2.2615 | 2.2231 | 2.2539 | 2.2539 | +0.008 (+0.34%) | 9,091,270 |
12 Jun 2014 | CNY | 2.2231 | 2.2539 | 2.2077 | 2.2462 | 2.2462 | +0.023 (+1.04%) | 9,165,470 |
11 Jun 2014 | CNY | 2.2077 | 2.2308 | 2.2077 | 2.2231 | 2.2231 | 0.0 (0.0%) | 3,412,546 |
10 Jun 2014 | CNY | 2.2154 | 2.2231 | 2.1923 | 2.2231 | 2.2231 | +0.008 (+0.35%) | 3,701,408 |
9 Jun 2014 | CNY | 2.2231 | 2.2231 | 2.1923 | 2.2154 | 2.2154 | -0.008 (-0.35%) | 5,342,664 |
6 Jun 2014 | CNY | 2.2308 | 2.2308 | 2.1923 | 2.2231 | 2.2231 | -0.008 (-0.35%) | 4,267,433 |
5 Jun 2014 | CNY | 2.2154 | 2.2308 | 2.2 | 2.2308 | 2.2308 | +0.008 (+0.35%) | 3,712,484 |
4 Jun 2014 | CNY | 2.2 | 2.2539 | 2.1539 | 2.2231 | 2.2231 | +0.015 (+0.70%) | 11,177,892 |
3 Jun 2014 | CNY | 2.2 | 2.2154 | 2.1846 | 2.2077 | 2.2077 | +0.008 (+0.35%) | 4,628,865 |
30 May 2014 | CNY | 2.2 | 2.2077 | 2.1846 | 2.2 | 2.2 | 0.0 (0.0%) | 3,900,807 |
29 May 2014 | CNY | 2.2231 | 2.2231 | 2.1923 | 2.2 | 2.2 | -0.031 (-1.38%) | 4,075,240 |
28 May 2014 | CNY | 2.2231 | 2.2308 | 2.2 | 2.2308 | 2.2308 | 0.0 (0.0%) | 5,911,254 |