Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2014 | CNY | 5.73 | 5.95 | 5.69 | 5.75 | 5.75 | +0.02 (+0.35%) | 29,902,471 |
6 Nov 2014 | CNY | 5.71 | 5.78 | 5.63 | 5.73 | 5.73 | 0.0 (0.0%) | 19,101,520 |
5 Nov 2014 | CNY | 5.81 | 5.84 | 5.7 | 5.73 | 5.73 | -0.07 (-1.21%) | 18,947,539 |
4 Nov 2014 | CNY | 5.74 | 5.9 | 5.66 | 5.8 | 5.8 | +0.06 (+1.05%) | 29,194,070 |
3 Nov 2014 | CNY | 5.64 | 5.78 | 5.55 | 5.74 | 5.74 | +0.12 (+2.14%) | 26,086,311 |
31 Oct 2014 | CNY | 5.66 | 5.74 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 16,351,698 |
30 Oct 2014 | CNY | 5.63 | 5.74 | 5.55 | 5.67 | 5.67 | +0.04 (+0.71%) | 22,835,966 |
29 Oct 2014 | CNY | 5.58 | 5.64 | 5.52 | 5.63 | 5.63 | +0.09 (+1.62%) | 22,433,792 |
28 Oct 2014 | CNY | 5.42 | 5.56 | 5.42 | 5.54 | 5.54 | +0.14 (+2.59%) | 12,535,394 |
27 Oct 2014 | CNY | 5.34 | 5.4 | 5.27 | 5.4 | 5.4 | +0.06 (+1.12%) | 9,770,648 |
24 Oct 2014 | CNY | 5.4 | 5.48 | 5.3 | 5.34 | 5.34 | -0.05 (-0.93%) | 13,048,888 |
23 Oct 2014 | CNY | 5.54 | 5.55 | 5.36 | 5.39 | 5.39 | -0.18 (-3.23%) | 17,614,658 |
22 Oct 2014 | CNY | 5.54 | 5.76 | 5.52 | 5.57 | 5.57 | +0.07 (+1.27%) | 25,401,730 |
21 Oct 2014 | CNY | 5.6 | 5.61 | 5.46 | 5.5 | 5.5 | -0.11 (-1.96%) | 16,209,476 |
20 Oct 2014 | CNY | 5.57 | 5.65 | 5.51 | 5.61 | 5.61 | +0.04 (+0.72%) | 13,549,187 |
17 Oct 2014 | CNY | 5.6 | 5.69 | 5.41 | 5.57 | 5.57 | -0.09 (-1.59%) | 22,205,996 |
16 Oct 2014 | CNY | 5.81 | 5.84 | 5.65 | 5.66 | 5.66 | -0.19 (-3.25%) | 23,790,814 |
15 Oct 2014 | CNY | 5.96 | 5.98 | 5.81 | 5.85 | 5.85 | -0.11 (-1.85%) | 26,361,783 |
14 Oct 2014 | CNY | 6.07 | 6.08 | 5.91 | 5.96 | 5.96 | -0.11 (-1.81%) | 27,233,326 |
13 Oct 2014 | CNY | 5.9 | 6.08 | 5.85 | 6.07 | 6.07 | +0.15 (+2.53%) | 38,846,113 |
10 Oct 2014 | CNY | 5.8 | 5.94 | 5.77 | 5.92 | 5.92 | +0.1 (+1.72%) | 40,243,611 |
9 Oct 2014 | CNY | 5.81 | 5.89 | 5.74 | 5.82 | 5.82 | +0.01 (+0.17%) | 26,724,980 |
8 Oct 2014 | CNY | 5.78 | 5.84 | 5.72 | 5.81 | 5.81 | +0.06 (+1.04%) | 25,835,981 |
30 Sep 2014 | CNY | 5.77 | 5.87 | 5.74 | 5.75 | 5.75 | -0.01 (-0.17%) | 22,851,289 |
29 Sep 2014 | CNY | 5.75 | 5.89 | 5.75 | 5.76 | 5.76 | -0.01 (-0.17%) | 31,378,411 |
26 Sep 2014 | CNY | 5.67 | 5.82 | 5.64 | 5.77 | 5.77 | +0.1 (+1.76%) | 27,850,724 |
25 Sep 2014 | CNY | 5.8 | 5.8 | 5.6 | 5.67 | 5.67 | -0.11 (-1.90%) | 32,639,171 |
24 Sep 2014 | CNY | 5.75 | 5.84 | 5.71 | 5.78 | 5.78 | +0.02 (+0.35%) | 34,505,380 |
23 Sep 2014 | CNY | 5.69 | 5.89 | 5.66 | 5.76 | 5.76 | +0.1 (+1.77%) | 45,810,539 |
22 Sep 2014 | CNY | 5.79 | 5.86 | 5.66 | 5.66 | 5.66 | -0.16 (-2.75%) | 41,024,237 |