Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2014 | CNY | 6.29 | 6.34 | 6.02 | 6.07 | 6.07 | -0.17 (-2.72%) | 28,682,111 |
10 Nov 2014 | CNY | 6.17 | 6.26 | 6.13 | 6.24 | 6.24 | +0.11 (+1.79%) | 18,039,578 |
7 Nov 2014 | CNY | 6.33 | 6.37 | 6.11 | 6.13 | 6.13 | -0.12 (-1.92%) | 25,310,686 |
6 Nov 2014 | CNY | 6.26 | 6.42 | 6.17 | 6.25 | 6.25 | 0.0 (0.0%) | 27,313,832 |
5 Nov 2014 | CNY | 6.07 | 6.59 | 6.07 | 6.25 | 6.25 | +0.12 (+1.96%) | 51,254,240 |
4 Nov 2014 | CNY | 6.17 | 6.25 | 6.1 | 6.13 | 6.13 | -0.12 (-1.92%) | 23,188,692 |
3 Nov 2014 | CNY | 6.08 | 6.36 | 6.06 | 6.25 | 6.25 | -0.03 (-0.48%) | 42,656,821 |
31 Oct 2014 | CNY | 6.03 | 6.41 | 6.03 | 6.28 | 6.28 | +0.45 (+7.72%) | 86,007,977 |
30 Oct 2014 | CNY | 5.9 | 6.06 | 5.77 | 5.83 | 5.83 | -0.05 (-0.85%) | 16,636,132 |
29 Oct 2014 | CNY | 5.71 | 5.95 | 5.69 | 5.88 | 5.88 | +0.15 (+2.62%) | 20,205,373 |
28 Oct 2014 | CNY | 5.64 | 5.75 | 5.61 | 5.73 | 5.73 | +0.13 (+2.32%) | 15,022,777 |
27 Oct 2014 | CNY | 5.55 | 5.63 | 5.48 | 5.6 | 5.6 | +0.03 (+0.54%) | 8,579,091 |
24 Oct 2014 | CNY | 5.67 | 5.72 | 5.53 | 5.57 | 5.57 | -0.11 (-1.94%) | 10,115,356 |
23 Oct 2014 | CNY | 5.59 | 5.72 | 5.52 | 5.68 | 5.68 | +0.07 (+1.25%) | 13,798,991 |
22 Oct 2014 | CNY | 5.8 | 5.85 | 5.61 | 5.61 | 5.61 | -0.19 (-3.28%) | 15,503,570 |
21 Oct 2014 | CNY | 5.9 | 5.96 | 5.76 | 5.8 | 5.8 | -0.1 (-1.69%) | 14,156,961 |
20 Oct 2014 | CNY | 5.89 | 5.94 | 5.82 | 5.9 | 5.9 | +0.02 (+0.34%) | 12,490,432 |
17 Oct 2014 | CNY | 5.99 | 6.02 | 5.71 | 5.88 | 5.88 | -0.08 (-1.34%) | 20,406,164 |
16 Oct 2014 | CNY | 6.18 | 6.25 | 5.94 | 5.96 | 5.96 | -0.27 (-4.33%) | 23,269,944 |
15 Oct 2014 | CNY | 6.18 | 6.33 | 6.15 | 6.23 | 6.23 | +0.09 (+1.47%) | 15,867,197 |
14 Oct 2014 | CNY | 6.32 | 6.37 | 6.11 | 6.14 | 6.14 | -0.19 (-3.00%) | 19,597,325 |
13 Oct 2014 | CNY | 6.27 | 6.37 | 6.2 | 6.33 | 6.33 | +0.02 (+0.32%) | 20,960,127 |
10 Oct 2014 | CNY | 6.2 | 6.35 | 6.08 | 6.31 | 6.31 | +0.08 (+1.28%) | 27,711,920 |
9 Oct 2014 | CNY | 6.04 | 6.32 | 6.02 | 6.23 | 6.23 | +0.22 (+3.66%) | 30,271,057 |
8 Oct 2014 | CNY | 5.95 | 6.03 | 5.91 | 6.01 | 6.01 | +0.15 (+2.56%) | 25,910,316 |
30 Sep 2014 | CNY | 5.86 | 5.9 | 5.8 | 5.86 | 5.86 | +0.01 (+0.17%) | 12,882,612 |
29 Sep 2014 | CNY | 5.88 | 5.96 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 18,310,125 |
26 Sep 2014 | CNY | 5.87 | 5.95 | 5.81 | 5.89 | 5.89 | +0.03 (+0.51%) | 14,781,885 |
25 Sep 2014 | CNY | 5.96 | 6.01 | 5.83 | 5.86 | 5.86 | -0.1 (-1.68%) | 21,229,587 |
24 Sep 2014 | CNY | 5.95 | 5.97 | 5.86 | 5.96 | 5.96 | +0.01 (+0.17%) | 20,239,655 |