Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | CNY | 6.76 | 6.99 | 6.76 | 6.8 | 6.8 | +0.075 (+1.12%) | 8,643,394 |
30 Sep 2014 | CNY | 6.63 | 6.765 | 6.59 | 6.725 | 6.725 | +0.025 (+0.37%) | 5,100,868 |
29 Sep 2014 | CNY | 6.425 | 6.92 | 6.425 | 6.7 | 6.7 | +0.305 (+4.77%) | 13,439,376 |
26 Sep 2014 | CNY | 6.13 | 6.395 | 6.1 | 6.395 | 6.395 | +0.295 (+4.84%) | 9,458,544 |
25 Sep 2014 | CNY | 6.26 | 6.315 | 6.1 | 6.1 | 6.1 | -0.165 (-2.63%) | 7,520,478 |
24 Sep 2014 | CNY | 6.235 | 6.265 | 6.06 | 6.265 | 6.265 | +0.03 (+0.48%) | 11,482,156 |
23 Sep 2014 | CNY | 6.19 | 6.325 | 6.19 | 6.235 | 6.235 | +0.03 (+0.48%) | 5,321,986 |
22 Sep 2014 | CNY | 6.34 | 6.345 | 6.165 | 6.205 | 6.205 | -0.1 (-1.59%) | 6,414,772 |
19 Sep 2014 | CNY | 6.15 | 6.4 | 6.125 | 6.305 | 6.305 | +0.195 (+3.19%) | 13,585,994 |
18 Sep 2014 | CNY | 6 | 6.145 | 5.96 | 6.11 | 6.11 | +0.11 (+1.83%) | 9,027,994 |
17 Sep 2014 | CNY | 5.875 | 6.09 | 5.8 | 6 | 6 | +0.135 (+2.30%) | 9,714,054 |
16 Sep 2014 | CNY | 5.955 | 6.055 | 5.85 | 5.865 | 5.865 | -0.145 (-2.41%) | 12,644,910 |
15 Sep 2014 | CNY | 5.725 | 6.075 | 5.675 | 6.01 | 6.01 | +0.35 (+6.18%) | 20,855,392 |
12 Sep 2014 | CNY | 5.675 | 5.705 | 5.625 | 5.66 | 5.66 | +0.025 (+0.44%) | 7,539,718 |
11 Sep 2014 | CNY | 5.62 | 5.7 | 5.58 | 5.635 | 5.635 | +0.02 (+0.36%) | 7,885,256 |
10 Sep 2014 | CNY | 5.58 | 5.62 | 5.565 | 5.615 | 5.615 | +0.005 (+0.09%) | 4,047,334 |
9 Sep 2014 | CNY | 5.63 | 5.65 | 5.555 | 5.61 | 5.61 | -0.02 (-0.36%) | 4,671,600 |
5 Sep 2014 | CNY | 5.535 | 5.645 | 5.5 | 5.63 | 5.63 | +0.105 (+1.90%) | 8,274,672 |
4 Sep 2014 | CNY | 5.54 | 5.54 | 5.475 | 5.525 | 5.525 | 0.0 (0.0%) | 3,056,398 |
3 Sep 2014 | CNY | 5.49 | 5.53 | 5.475 | 5.525 | 5.525 | +0.025 (+0.45%) | 3,732,572 |
2 Sep 2014 | CNY | 5.44 | 5.515 | 5.44 | 5.5 | 5.5 | +0.06 (+1.10%) | 3,963,712 |
1 Sep 2014 | CNY | 5.325 | 5.46 | 5.325 | 5.44 | 5.44 | +0.1 (+1.87%) | 4,243,782 |
29 Aug 2014 | CNY | 5.315 | 5.36 | 5.275 | 5.34 | 5.34 | +0.005 (+0.09%) | 3,472,318 |
28 Aug 2014 | CNY | 5.31 | 5.38 | 5.295 | 5.335 | 5.335 | -0.025 (-0.47%) | 3,504,568 |
27 Aug 2014 | CNY | 5.32 | 5.38 | 5.315 | 5.36 | 5.36 | +0.01 (+0.19%) | 2,809,654 |
26 Aug 2014 | CNY | 5.445 | 5.47 | 5.32 | 5.35 | 5.35 | -0.12 (-2.19%) | 4,781,326 |
25 Aug 2014 | CNY | 5.505 | 5.55 | 5.4 | 5.47 | 5.47 | -0.065 (-1.17%) | 4,813,876 |
22 Aug 2014 | CNY | 5.475 | 5.535 | 5.365 | 5.535 | 5.535 | +0.05 (+0.91%) | 4,358,018 |
21 Aug 2014 | CNY | 5.56 | 5.565 | 5.42 | 5.485 | 5.485 | -0.07 (-1.26%) | 4,296,472 |
20 Aug 2014 | CNY | 5.56 | 5.565 | 5.525 | 5.555 | 5.555 | -0.005 (-0.09%) | 4,165,728 |