Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | CNY | 8.9 | 8.9412 | 8.8235 | 8.9412 | 8.9412 | +0.029 (+0.33%) | 1,134,619 |
25 Jul 2014 | CNY | 8.7412 | 8.9118 | 8.7235 | 8.9118 | 8.9118 | +0.176 (+2.02%) | 764,544 |
24 Jul 2014 | CNY | 8.8706 | 8.9118 | 8.6941 | 8.7353 | 8.7353 | -0.147 (-1.66%) | 1,026,131 |
23 Jul 2014 | CNY | 9.0177 | 9.0177 | 8.8412 | 8.8824 | 8.8824 | -0.088 (-0.98%) | 1,217,534 |
22 Jul 2014 | CNY | 8.7529 | 9.0529 | 8.7471 | 8.9706 | 8.9706 | +0.241 (+2.76%) | 2,904,599 |
21 Jul 2014 | CNY | 8.7 | 8.7647 | 8.6471 | 8.7294 | 8.7294 | +0.035 (+0.41%) | 539,472 |
18 Jul 2014 | CNY | 8.7294 | 8.8235 | 8.6882 | 8.6941 | 8.6941 | -0.024 (-0.27%) | 803,690 |
17 Jul 2014 | CNY | 8.6941 | 8.7177 | 8.6177 | 8.7177 | 8.7177 | +0.059 (+0.68%) | 926,131 |
16 Jul 2014 | CNY | 8.9235 | 8.9294 | 8.6471 | 8.6588 | 8.6588 | -0.259 (-2.90%) | 1,282,587 |
15 Jul 2014 | CNY | 9.0235 | 9.0588 | 8.7882 | 8.9177 | 8.9177 | -0.07 (-0.78%) | 1,541,864 |
14 Jul 2014 | CNY | 8.7471 | 9.0118 | 8.6765 | 8.9882 | 8.9882 | +0.312 (+3.59%) | 3,405,581 |
11 Jul 2014 | CNY | 8.6235 | 8.8059 | 8.5882 | 8.6765 | 8.6765 | +0.018 (+0.20%) | 997,811 |
10 Jul 2014 | CNY | 8.5882 | 8.7765 | 8.5765 | 8.6588 | 8.6588 | +0.071 (+0.82%) | 1,346,003 |
9 Jul 2014 | CNY | 8.8177 | 8.8824 | 8.5765 | 8.5882 | 8.5882 | -0.235 (-2.67%) | 1,579,799 |
8 Jul 2014 | CNY | 8.5882 | 9.0118 | 8.5706 | 8.8235 | 8.8235 | +0.159 (+1.83%) | 3,311,005 |
7 Jul 2014 | CNY | 8.6177 | 8.7294 | 8.5647 | 8.6647 | 8.6647 | +0.012 (+0.14%) | 1,241,765 |
4 Jul 2014 | CNY | 8.6294 | 8.7588 | 8.5941 | 8.6529 | 8.6529 | -0.024 (-0.27%) | 1,250,259 |
3 Jul 2014 | CNY | 8.7353 | 8.7353 | 8.5471 | 8.6765 | 8.6765 | -0.047 (-0.54%) | 1,975,964 |
2 Jul 2014 | CNY | 8.5118 | 8.7353 | 8.4765 | 8.7235 | 8.7235 | +0.135 (+1.58%) | 1,805,323 |
1 Jul 2014 | CNY | 8.4706 | 8.6294 | 8.4118 | 8.5882 | 8.5882 | +0.118 (+1.39%) | 1,917,503 |
30 Jun 2014 | CNY | 8.4 | 8.5824 | 8.4 | 8.4706 | 8.4706 | -0.006 (-0.07%) | 1,715,303 |
27 Jun 2014 | CNY | 8.2177 | 8.6118 | 8.1765 | 8.4765 | 8.4765 | +0.224 (+2.71%) | 4,295,116 |
26 Jun 2014 | CNY | 8.2059 | 8.3235 | 8.1059 | 8.2529 | 8.2529 | +0.147 (+1.81%) | 2,056,549 |
25 Jun 2014 | CNY | 8.0824 | 8.1353 | 8.0588 | 8.1059 | 8.1059 | +0.024 (+0.29%) | 992,125 |
24 Jun 2014 | CNY | 8.1471 | 8.1647 | 8.0294 | 8.0824 | 8.0824 | -0.053 (-0.65%) | 1,354,061 |
23 Jun 2014 | CNY | 7.9765 | 8.1471 | 7.9471 | 8.1353 | 8.1353 | +0.159 (+1.99%) | 1,213,798 |
20 Jun 2014 | CNY | 7.8824 | 8.0059 | 7.8706 | 7.9765 | 7.9765 | +0.053 (+0.67%) | 802,083 |
19 Jun 2014 | CNY | 8.0059 | 8.1118 | 7.7765 | 7.9235 | 7.9235 | -0.082 (-1.03%) | 1,050,307 |
18 Jun 2014 | CNY | 8.1471 | 8.1824 | 8 | 8.0059 | 8.0059 | -0.147 (-1.80%) | 793,651 |
17 Jun 2014 | CNY | 8.2647 | 8.2647 | 8.1177 | 8.1529 | 8.1529 | -0.182 (-2.19%) | 981,753 |