Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | CNY | 7.2692 | 7.2692 | 7.1923 | 7.2154 | 7.2154 | -0.038 (-0.53%) | 583,310 |
13 May 2014 | CNY | 7.2692 | 7.3 | 7.1923 | 7.2539 | 7.2539 | +0.008 (+0.11%) | 1,088,811 |
12 May 2014 | CNY | 7.0846 | 7.2539 | 7.0539 | 7.2462 | 7.2462 | +0.2 (+2.84%) | 1,546,727 |
9 May 2014 | CNY | 7.0462 | 7.1308 | 6.9615 | 7.0462 | 7.0462 | -0.023 (-0.33%) | 934,414 |
8 May 2014 | CNY | 7.0692 | 7.2 | 7.0385 | 7.0692 | 7.0692 | +0.008 (+0.11%) | 1,056,524 |
7 May 2014 | CNY | 7.1462 | 7.1846 | 7.0615 | 7.0615 | 7.0615 | -0.085 (-1.19%) | 1,050,692 |
6 May 2014 | CNY | 7.1539 | 7.2615 | 7.1154 | 7.1462 | 7.1462 | -0.031 (-0.43%) | 1,291,193 |
5 May 2014 | CNY | 7.0539 | 7.2077 | 7.0308 | 7.1769 | 7.1769 | +0.115 (+1.63%) | 1,477,624 |
30 Apr 2014 | CNY | 7.0077 | 7.0769 | 6.9692 | 7.0615 | 7.0615 | +0.069 (+0.99%) | 1,698,850 |
29 Apr 2014 | CNY | 6.9231 | 7.0231 | 6.8615 | 6.9923 | 6.9923 | +0.038 (+0.55%) | 2,705,250 |
28 Apr 2014 | CNY | 7.1846 | 7.2231 | 6.9308 | 6.9539 | 6.9539 | -0.269 (-3.73%) | 2,636,860 |
25 Apr 2014 | CNY | 7.4769 | 7.4846 | 7.2077 | 7.2231 | 7.2231 | -0.238 (-3.20%) | 2,818,652 |
24 Apr 2014 | CNY | 7.6846 | 7.6923 | 7.4 | 7.4615 | 7.4615 | -0.277 (-3.58%) | 3,542,246 |
23 Apr 2014 | CNY | 7.7692 | 7.8385 | 7.6539 | 7.7385 | 7.7385 | -0.031 (-0.40%) | 2,552,907 |
22 Apr 2014 | CNY | 7.7539 | 7.8462 | 7.6 | 7.7692 | 7.7692 | -0.077 (-0.98%) | 5,512,500 |
21 Apr 2014 | CNY | 7.9692 | 8.0692 | 7.8077 | 7.8462 | 7.8462 | -0.231 (-2.86%) | 2,946,674 |
18 Apr 2014 | CNY | 8.0385 | 8.1308 | 7.9615 | 8.0769 | 8.0769 | 0.0 (0.0%) | 3,060,389 |
17 Apr 2014 | CNY | 7.9846 | 8.1077 | 7.9539 | 8.0769 | 8.0769 | +0.092 (+1.16%) | 3,786,000 |
16 Apr 2014 | CNY | 7.9077 | 8.0231 | 7.8615 | 7.9846 | 7.9846 | +0.069 (+0.87%) | 2,017,813 |
15 Apr 2014 | CNY | 7.9692 | 8.0308 | 7.8385 | 7.9154 | 7.9154 | -0.092 (-1.15%) | 2,603,493 |
14 Apr 2014 | CNY | 7.7462 | 8.0385 | 7.7231 | 8.0077 | 8.0077 | +0.223 (+2.87%) | 3,737,219 |
11 Apr 2014 | CNY | 7.8 | 7.8769 | 7.6846 | 7.7846 | 7.7846 | -0.077 (-0.98%) | 2,714,385 |
10 Apr 2014 | CNY | 7.9077 | 7.9846 | 7.8308 | 7.8615 | 7.8615 | -0.046 (-0.58%) | 2,936,144 |
9 Apr 2014 | CNY | 7.8077 | 7.9308 | 7.7615 | 7.9077 | 7.9077 | +0.139 (+1.78%) | 3,629,005 |
8 Apr 2014 | CNY | 7.7539 | 7.8308 | 7.7385 | 7.7692 | 7.7692 | -0.023 (-0.30%) | 2,432,309 |
4 Apr 2014 | CNY | 7.6385 | 7.8154 | 7.5846 | 7.7923 | 7.7923 | +0.154 (+2.01%) | 2,638,459 |
3 Apr 2014 | CNY | 7.6 | 7.6692 | 7.5462 | 7.6385 | 7.6385 | +0.062 (+0.81%) | 1,570,448 |
2 Apr 2014 | CNY | 7.6769 | 7.6769 | 7.5692 | 7.5769 | 7.5769 | -0.054 (-0.71%) | 1,527,134 |
1 Apr 2014 | CNY | 7.4692 | 7.6615 | 7.4615 | 7.6308 | 7.6308 | +0.146 (+1.95%) | 2,103,666 |
31 Mar 2014 | CNY | 7.5308 | 7.6154 | 7.3539 | 7.4846 | 7.4846 | -0.046 (-0.61%) | 2,282,153 |