Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2014 | CNY | 7.81 | 7.9 | 7.81 | 7.82 | 7.82 | +0.03 (+0.39%) | 1,184,400 |
21 May 2014 | CNY | 7.68 | 7.8 | 7.66 | 7.79 | 7.79 | +0.08 (+1.04%) | 1,356,000 |
20 May 2014 | CNY | 7.79 | 7.8 | 7.71 | 7.71 | 7.71 | -0.04 (-0.52%) | 535,400 |
19 May 2014 | CNY | 7.75 | 7.75 | 7.72 | 7.75 | 7.75 | -0.1 (-1.27%) | 229,400 |
16 May 2014 | CNY | 7.84 | 7.86 | 7.83 | 7.85 | 7.85 | -0.01 (-0.13%) | 280,000 |
15 May 2014 | CNY | 7.89 | 7.91 | 7.83 | 7.86 | 7.86 | -0.07 (-0.88%) | 355,800 |
14 May 2014 | CNY | 7.92 | 7.98 | 7.91 | 7.93 | 7.93 | -0.01 (-0.13%) | 999,600 |
13 May 2014 | CNY | 7.97 | 7.98 | 7.92 | 7.94 | 7.94 | 0.0 (0.0%) | 700,000 |
12 May 2014 | CNY | 7.87 | 7.98 | 7.86 | 7.94 | 7.94 | +0.14 (+1.79%) | 1,014,400 |
9 May 2014 | CNY | 7.81 | 7.82 | 7.77 | 7.8 | 7.8 | 0.0 (0.0%) | 703,400 |
8 May 2014 | CNY | 7.8 | 7.88 | 7.79 | 7.8 | 7.8 | +0.01 (+0.13%) | 781,000 |
7 May 2014 | CNY | 7.83 | 7.84 | 7.78 | 7.79 | 7.79 | -0.07 (-0.89%) | 446,000 |
6 May 2014 | CNY | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
5 May 2014 | CNY | 7.88 | 7.9 | 7.81 | 7.86 | 7.86 | -0.06 (-0.76%) | 870,800 |
2 May 2014 | CNY | 7.9 | 7.92 | 7.9 | 7.92 | 7.92 | +0.04 (+0.51%) | 346,000 |
1 May 2014 | CNY | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
30 Apr 2014 | CNY | 7.89 | 7.9 | 7.86 | 7.88 | 7.88 | -0.03 (-0.38%) | 687,000 |
29 Apr 2014 | CNY | 7.82 | 7.91 | 7.81 | 7.91 | 7.91 | +0.09 (+1.15%) | 880,200 |
28 Apr 2014 | CNY | 7.9 | 7.93 | 7.82 | 7.82 | 7.82 | -0.13 (-1.64%) | 988,000 |
25 Apr 2014 | CNY | 8.01 | 8.03 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 384,800 |
24 Apr 2014 | CNY | 8.04 | 8.04 | 7.98 | 8 | 8 | 0.0 (0.0%) | 542,800 |
23 Apr 2014 | CNY | 7.99 | 8.04 | 7.97 | 8 | 8 | -0.01 (-0.12%) | 462,800 |
22 Apr 2014 | CNY | 8 | 8.03 | 7.97 | 8.01 | 8.01 | -0.11 (-1.35%) | 201,400 |
21 Apr 2014 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
18 Apr 2014 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
17 Apr 2014 | CNY | 8.18 | 8.19 | 8.12 | 8.12 | 8.12 | -0.01 (-0.12%) | 859,000 |
16 Apr 2014 | CNY | 8.16 | 8.17 | 8.11 | 8.13 | 8.13 | +0.01 (+0.12%) | 1,204,400 |
15 Apr 2014 | CNY | 8.21 | 8.21 | 8.1 | 8.12 | 8.12 | -0.14 (-1.69%) | 3,025,600 |
14 Apr 2014 | CNY | 8.26 | 8.26 | 8.21 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,550,600 |
11 Apr 2014 | CNY | 8.33 | 8.33 | 8.23 | 8.25 | 8.25 | -0.12 (-1.43%) | 1,348,400 |