Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2014 | CNY | 6.6582 | 6.6912 | 6.5023 | 6.6109 | 6.6109 | -0.274 (-3.98%) | 23,601,147 |
12 Dec 2014 | CNY | 7.3192 | 7.3429 | 6.847 | 6.8848 | 6.8848 | -0.505 (-6.84%) | 51,086,520 |
11 Dec 2014 | CNY | 7.2012 | 7.4326 | 7.1398 | 7.3901 | 7.3901 | +0.269 (+3.78%) | 42,815,252 |
10 Dec 2014 | CNY | 6.9226 | 7.1776 | 6.8093 | 7.1209 | 7.1209 | +0.203 (+2.93%) | 33,543,964 |
9 Dec 2014 | CNY | 6.9226 | 7.2248 | 6.762 | 6.9179 | 6.9179 | -0.071 (-1.01%) | 33,716,205 |
8 Dec 2014 | CNY | 6.8801 | 7.0784 | 6.8612 | 6.9887 | 6.9887 | 0.0 (0.0%) | 18,229,757 |
5 Dec 2014 | CNY | 7.0926 | 7.1256 | 6.7479 | 6.9887 | 6.9887 | -0.151 (-2.12%) | 11,086,905 |
4 Dec 2014 | CNY | 7.1681 | 7.2342 | 7.0406 | 7.1398 | 7.1398 | -0.028 (-0.39%) | 12,250,824 |
3 Dec 2014 | CNY | 7.2295 | 7.2673 | 7.0501 | 7.1681 | 7.1681 | -0.118 (-1.62%) | 11,003,307 |
2 Dec 2014 | CNY | 7.3192 | 7.3759 | 7.2106 | 7.2862 | 7.2862 | -0.061 (-0.84%) | 21,054,991 |
1 Dec 2014 | CNY | 7.357 | 7.4987 | 7.1917 | 7.3476 | 7.3476 | -0.005 (-0.06%) | 23,658,689 |
28 Nov 2014 | CNY | 7.0879 | 7.5081 | 6.932 | 7.3523 | 7.3523 | +0.212 (+2.98%) | 39,680,046 |
27 Nov 2014 | CNY | 6.9887 | 7.2248 | 6.9273 | 7.1398 | 7.1398 | +0.085 (+1.20%) | 14,602,043 |
26 Nov 2014 | CNY | 7.069 | 7.0831 | 6.8943 | 7.0548 | 7.0548 | -0.028 (-0.40%) | 14,328,765 |
25 Nov 2014 | CNY | 6.8093 | 7.1068 | 6.7668 | 7.0831 | 7.0831 | +0.236 (+3.45%) | 15,376,295 |
24 Nov 2014 | CNY | 6.9179 | 6.9273 | 6.5873 | 6.847 | 6.847 | 0.0 (0.0%) | 9,352,589 |
21 Nov 2014 | CNY | 6.7054 | 6.9226 | 6.6676 | 6.847 | 6.847 | +0.128 (+1.90%) | 7,487,767 |
20 Nov 2014 | CNY | 6.6629 | 6.8234 | 6.6393 | 6.7195 | 6.7195 | +0.057 (+0.85%) | 4,603,640 |
19 Nov 2014 | CNY | 6.644 | 6.7479 | 6.6204 | 6.6629 | 6.6629 | +0.014 (+0.21%) | 3,088,733 |
18 Nov 2014 | CNY | 6.7007 | 6.7526 | 6.6251 | 6.6487 | 6.6487 | -0.057 (-0.85%) | 3,626,223 |
17 Nov 2014 | CNY | 6.4409 | 6.7337 | 6.4409 | 6.7054 | 6.7054 | +0.265 (+4.11%) | 6,528,139 |
14 Nov 2014 | CNY | 6.4409 | 6.5779 | 6.3748 | 6.4409 | 6.4409 | +0.019 (+0.29%) | 4,121,102 |
13 Nov 2014 | CNY | 6.5543 | 6.559 | 6.3371 | 6.422 | 6.422 | -0.118 (-1.81%) | 5,154,457 |
12 Nov 2014 | CNY | 6.4598 | 6.5873 | 6.4079 | 6.5401 | 6.5401 | +0.024 (+0.36%) | 5,178,616 |
11 Nov 2014 | CNY | 6.7195 | 6.7998 | 6.3371 | 6.5165 | 6.5165 | -0.236 (-3.50%) | 12,979,905 |
10 Nov 2014 | CNY | 6.7054 | 6.7904 | 6.5684 | 6.7526 | 6.7526 | +0.009 (+0.14%) | 6,600,389 |
7 Nov 2014 | CNY | 6.8187 | 6.8943 | 6.7337 | 6.7432 | 6.7432 | -0.075 (-1.11%) | 8,906,020 |
6 Nov 2014 | CNY | 6.5637 | 6.8848 | 6.5637 | 6.8187 | 6.8187 | +0.255 (+3.89%) | 11,022,800 |
5 Nov 2014 | CNY | 6.5448 | 6.7243 | 6.422 | 6.5637 | 6.5637 | +0.009 (+0.14%) | 8,275,128 |
4 Nov 2014 | CNY | 6.5259 | 6.677 | 6.5259 | 6.5543 | 6.5543 | -0.038 (-0.57%) | 4,969,793 |