Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2014 | CNY | 7.6133 | 8.0533 | 7.5867 | 7.98 | 7.98 | +0.333 (+4.36%) | 57,592,525 |
14 Aug 2014 | CNY | 7.3933 | 7.8467 | 7.36 | 7.6467 | 7.6467 | +0.247 (+3.33%) | 40,803,240 |
13 Aug 2014 | CNY | 7.46 | 7.5333 | 7.3267 | 7.4 | 7.4 | -0.02 (-0.27%) | 15,447,157 |
12 Aug 2014 | CNY | 7.3 | 7.4333 | 7.22 | 7.42 | 7.42 | +0.147 (+2.02%) | 14,780,934 |
11 Aug 2014 | CNY | 7.2067 | 7.3 | 7.2 | 7.2733 | 7.2733 | +0.053 (+0.74%) | 10,986,477 |
8 Aug 2014 | CNY | 7.2 | 7.2267 | 7.0667 | 7.22 | 7.22 | -0.013 (-0.18%) | 14,013,513 |
7 Aug 2014 | CNY | 7.46 | 7.52 | 7.1867 | 7.2333 | 7.2333 | -0.4 (-5.24%) | 32,781,369 |
6 Aug 2014 | CNY | 7.42 | 7.64 | 7.38 | 7.6333 | 7.6333 | +0.173 (+2.32%) | 19,833,538 |
5 Aug 2014 | CNY | 7.4933 | 7.52 | 7.3667 | 7.46 | 7.46 | -0.033 (-0.44%) | 11,838,706 |
4 Aug 2014 | CNY | 7.3667 | 7.5267 | 7.36 | 7.4933 | 7.4933 | +0.08 (+1.08%) | 10,900,795 |
1 Aug 2014 | CNY | 7.4067 | 7.5667 | 7.34 | 7.4133 | 7.4133 | -0.007 (-0.09%) | 21,704,211 |
31 Jul 2014 | CNY | 7.3733 | 7.5467 | 7.3733 | 7.42 | 7.42 | +0.127 (+1.74%) | 15,387,475 |
30 Jul 2014 | CNY | 7.2733 | 7.3667 | 7.2133 | 7.2933 | 7.2933 | -0.053 (-0.73%) | 12,783,721 |
29 Jul 2014 | CNY | 7.26 | 7.38 | 7.2067 | 7.3467 | 7.3467 | +0.093 (+1.29%) | 17,511,405 |
28 Jul 2014 | CNY | 7.0067 | 7.3 | 6.9933 | 7.2533 | 7.2533 | +0.247 (+3.52%) | 16,210,728 |
25 Jul 2014 | CNY | 6.9733 | 7.0267 | 6.9333 | 7.0067 | 7.0067 | -0.007 (-0.09%) | 8,917,302 |
24 Jul 2014 | CNY | 7.0667 | 7.0933 | 6.82 | 7.0133 | 7.0133 | -0.027 (-0.38%) | 13,331,400 |
23 Jul 2014 | CNY | 7.32 | 7.3533 | 6.9533 | 7.04 | 7.04 | -0.293 (-4.00%) | 18,403,344 |
22 Jul 2014 | CNY | 7.34 | 7.4467 | 7.2667 | 7.3333 | 7.3333 | +0.033 (+0.46%) | 12,806,379 |
21 Jul 2014 | CNY | 7.44 | 7.44 | 7.2533 | 7.3 | 7.3 | -0.113 (-1.53%) | 6,334,489 |
18 Jul 2014 | CNY | 7.3867 | 7.5067 | 7.3333 | 7.4133 | 7.4133 | +0.08 (+1.09%) | 8,825,338 |
17 Jul 2014 | CNY | 7.4 | 7.4667 | 7.24 | 7.3333 | 7.3333 | -0.113 (-1.52%) | 9,419,247 |
16 Jul 2014 | CNY | 7.7067 | 7.7733 | 7.3333 | 7.4467 | 7.4467 | -0.253 (-3.29%) | 15,424,279 |
15 Jul 2014 | CNY | 7.68 | 7.8533 | 7.64 | 7.7 | 7.7 | +0.027 (+0.35%) | 24,220,264 |
14 Jul 2014 | CNY | 7.5333 | 7.6867 | 7.46 | 7.6733 | 7.6733 | +0.153 (+2.04%) | 16,878,061 |
11 Jul 2014 | CNY | 7.5 | 7.6733 | 7.4133 | 7.52 | 7.52 | +0.013 (+0.18%) | 15,065,331 |
10 Jul 2014 | CNY | 7.2867 | 7.56 | 7.2 | 7.5067 | 7.5067 | +0.18 (+2.46%) | 16,375,984 |
9 Jul 2014 | CNY | 7.5867 | 7.7667 | 7.32 | 7.3267 | 7.3267 | -0.307 (-4.02%) | 23,042,443 |
8 Jul 2014 | CNY | 7.4 | 7.6467 | 7.2667 | 7.6333 | 7.6333 | +0.267 (+3.62%) | 17,670,685 |
7 Jul 2014 | CNY | 7.4667 | 7.5 | 7.22 | 7.3667 | 7.3667 | -0.127 (-1.69%) | 17,295,397 |