Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2014 | CNY | 6.5467 | 6.5933 | 6.5 | 6.5 | 6.5 | -0.033 (-0.51%) | 1,135,939 |
21 May 2014 | CNY | 6.48 | 6.5533 | 6.4133 | 6.5333 | 6.5333 | +0.02 (+0.31%) | 1,147,381 |
20 May 2014 | CNY | 6.52 | 6.5933 | 6.5 | 6.5133 | 6.5133 | +0.013 (+0.20%) | 1,634,133 |
19 May 2014 | CNY | 6.5667 | 6.5733 | 6.44 | 6.5 | 6.5 | -0.1 (-1.52%) | 1,280,407 |
16 May 2014 | CNY | 6.7 | 6.7 | 6.4533 | 6.6 | 6.6 | -0.287 (-4.16%) | 2,609,499 |
15 May 2014 | CNY | 6.9667 | 7.0333 | 6.8733 | 6.8867 | 6.8867 | -0.08 (-1.15%) | 2,156,485 |
14 May 2014 | CNY | 6.9667 | 7.0067 | 6.94 | 6.9667 | 6.9667 | 0.0 (0.0%) | 2,000,340 |
13 May 2014 | CNY | 6.96 | 6.9867 | 6.92 | 6.9667 | 6.9667 | +0.007 (+0.10%) | 1,877,217 |
12 May 2014 | CNY | 6.8667 | 6.9667 | 6.78 | 6.96 | 6.96 | +0.173 (+2.55%) | 2,334,853 |
9 May 2014 | CNY | 6.7533 | 6.9 | 6.7333 | 6.7867 | 6.7867 | -0.007 (-0.10%) | 1,959,462 |
8 May 2014 | CNY | 6.7867 | 6.96 | 6.7333 | 6.7933 | 6.7933 | -0.027 (-0.39%) | 2,131,866 |
7 May 2014 | CNY | 7.0067 | 7.0067 | 6.8067 | 6.82 | 6.82 | -0.233 (-3.31%) | 2,437,753 |
6 May 2014 | CNY | 7.1067 | 7.14 | 7.0333 | 7.0533 | 7.0533 | -0.053 (-0.75%) | 1,588,183 |
5 May 2014 | CNY | 7.0533 | 7.12 | 6.9333 | 7.1067 | 7.1067 | +0.047 (+0.66%) | 1,676,491 |
30 Apr 2014 | CNY | 6.9667 | 7.0667 | 6.9067 | 7.06 | 7.06 | +0.093 (+1.34%) | 2,526,514 |
29 Apr 2014 | CNY | 6.8667 | 6.9667 | 6.8133 | 6.9667 | 6.9667 | +0.14 (+2.05%) | 1,427,569 |
28 Apr 2014 | CNY | 6.9133 | 6.9667 | 6.8 | 6.8267 | 6.8267 | -0.093 (-1.35%) | 2,405,940 |
25 Apr 2014 | CNY | 7.0133 | 7.1067 | 6.9067 | 6.92 | 6.92 | -0.1 (-1.42%) | 2,096,583 |
24 Apr 2014 | CNY | 7.16 | 7.1867 | 7.0067 | 7.02 | 7.02 | -0.173 (-2.41%) | 2,612,184 |
23 Apr 2014 | CNY | 7.1 | 7.2533 | 7.1 | 7.1933 | 7.1933 | -0.02 (-0.28%) | 1,730,583 |
22 Apr 2014 | CNY | 7.3467 | 7.4067 | 7.1 | 7.2133 | 7.2133 | -0.14 (-1.90%) | 3,702,054 |
21 Apr 2014 | CNY | 7.34 | 7.56 | 7.34 | 7.3533 | 7.3533 | -0.053 (-0.72%) | 4,390,582 |
18 Apr 2014 | CNY | 7.46 | 7.5667 | 7.38 | 7.4067 | 7.4067 | -0.093 (-1.24%) | 3,900,705 |
17 Apr 2014 | CNY | 7.6 | 7.6333 | 7.38 | 7.5 | 7.5 | -0.1 (-1.32%) | 5,156,122 |
16 Apr 2014 | CNY | 7.3933 | 7.6733 | 7.3 | 7.6 | 7.6 | +0.187 (+2.52%) | 8,369,247 |
15 Apr 2014 | CNY | 7.2667 | 7.5467 | 7.24 | 7.4133 | 7.4133 | +0.113 (+1.55%) | 7,269,475 |
14 Apr 2014 | CNY | 7.12 | 7.3267 | 7.1 | 7.3 | 7.3 | +0.14 (+1.96%) | 4,158,256 |
11 Apr 2014 | CNY | 7.1933 | 7.2533 | 7.1333 | 7.16 | 7.16 | -0.067 (-0.92%) | 3,146,589 |
10 Apr 2014 | CNY | 7.1533 | 7.2267 | 7.0533 | 7.2267 | 7.2267 | +0.08 (+1.12%) | 3,902,554 |
9 Apr 2014 | CNY | 7.2733 | 7.3 | 7.12 | 7.1467 | 7.1467 | -0.093 (-1.29%) | 3,493,528 |