Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | CNY | 6.42 | 6.44 | 6.36 | 6.38 | 6.38 | -0.03 (-0.47%) | 12,238,163 |
3 Jul 2014 | CNY | 6.4 | 6.44 | 6.37 | 6.41 | 6.41 | +0.03 (+0.47%) | 15,941,327 |
2 Jul 2014 | CNY | 6.35 | 6.41 | 6.34 | 6.38 | 6.38 | +0.04 (+0.63%) | 20,606,456 |
1 Jul 2014 | CNY | 6.34 | 6.36 | 6.31 | 6.34 | 6.34 | +0.03 (+0.48%) | 12,215,172 |
30 Jun 2014 | CNY | 6.26 | 6.34 | 6.26 | 6.31 | 6.31 | +0.07 (+1.12%) | 16,658,940 |
27 Jun 2014 | CNY | 6.25 | 6.28 | 6.24 | 6.24 | 6.24 | -0.02 (-0.32%) | 18,614,175 |
26 Jun 2014 | CNY | 6.29 | 6.31 | 6.25 | 6.26 | 6.26 | -0.01 (-0.16%) | 23,446,093 |
25 Jun 2014 | CNY | 6.39 | 6.39 | 6.24 | 6.27 | 6.27 | -0.11 (-1.72%) | 24,944,244 |
24 Jun 2014 | CNY | 6.34 | 6.4 | 6.34 | 6.38 | 6.38 | +0.05 (+0.79%) | 23,889,083 |
23 Jun 2014 | CNY | 6.49 | 6.49 | 6.31 | 6.33 | 6.33 | -0.53 (-7.73%) | 33,067,273 |
20 Jun 2014 | CNY | 6.89 | 6.91 | 6.83 | 6.86 | 6.86 | -0.02 (-0.29%) | 22,932,597 |
19 Jun 2014 | CNY | 6.93 | 6.96 | 6.83 | 6.88 | 6.88 | -0.06 (-0.86%) | 23,693,108 |
18 Jun 2014 | CNY | 6.95 | 6.95 | 6.9 | 6.94 | 6.94 | 0.0 (0.0%) | 18,131,972 |
17 Jun 2014 | CNY | 6.98 | 6.98 | 6.92 | 6.94 | 6.94 | -0.06 (-0.86%) | 18,310,569 |
16 Jun 2014 | CNY | 6.81 | 7.03 | 6.8 | 7 | 7 | +0.2 (+2.94%) | 49,552,257 |
13 Jun 2014 | CNY | 6.71 | 6.81 | 6.71 | 6.8 | 6.8 | +0.07 (+1.04%) | 21,608,718 |
12 Jun 2014 | CNY | 6.75 | 6.76 | 6.7 | 6.73 | 6.73 | -0.03 (-0.44%) | 17,222,415 |
11 Jun 2014 | CNY | 6.73 | 6.77 | 6.7 | 6.76 | 6.76 | +0.01 (+0.15%) | 16,355,655 |
10 Jun 2014 | CNY | 6.7 | 6.76 | 6.66 | 6.75 | 6.75 | +0.07 (+1.05%) | 19,126,744 |
9 Jun 2014 | CNY | 6.67 | 6.72 | 6.67 | 6.68 | 6.68 | 0.0 (0.0%) | 11,193,142 |
6 Jun 2014 | CNY | 6.73 | 6.74 | 6.68 | 6.68 | 6.68 | -0.06 (-0.89%) | 14,777,724 |
5 Jun 2014 | CNY | 6.68 | 6.74 | 6.65 | 6.74 | 6.74 | +0.04 (+0.60%) | 14,845,096 |
4 Jun 2014 | CNY | 6.72 | 6.72 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 12,303,446 |
3 Jun 2014 | CNY | 6.72 | 6.74 | 6.67 | 6.7 | 6.7 | -0.01 (-0.15%) | 13,493,296 |
30 May 2014 | CNY | 6.7 | 6.73 | 6.66 | 6.71 | 6.71 | +0.01 (+0.15%) | 11,669,103 |
29 May 2014 | CNY | 6.72 | 6.73 | 6.67 | 6.7 | 6.7 | -0.01 (-0.15%) | 14,683,296 |
28 May 2014 | CNY | 6.67 | 6.73 | 6.64 | 6.71 | 6.71 | +0.03 (+0.45%) | 15,440,781 |
27 May 2014 | CNY | 6.7 | 6.71 | 6.64 | 6.68 | 6.68 | -0.04 (-0.60%) | 17,042,625 |
26 May 2014 | CNY | 6.73 | 6.76 | 6.69 | 6.72 | 6.72 | +0.01 (+0.15%) | 10,664,027 |
23 May 2014 | CNY | 6.74 | 6.74 | 6.64 | 6.71 | 6.71 | 0.0 (0.0%) | 17,551,232 |