Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2014 | CNY | 8.5974 | 8.9416 | 8.5974 | 8.8896 | 8.8896 | +0.286 (+3.32%) | 6,825,618 |
29 Aug 2014 | CNY | 8.7857 | 8.8961 | 8.3377 | 8.6039 | 8.6039 | -0.169 (-1.92%) | 7,811,463 |
28 Aug 2014 | CNY | 9.2987 | 9.3117 | 8.7143 | 8.7727 | 8.7727 | -0.753 (-7.91%) | 12,579,770 |
27 Aug 2014 | CNY | 9.1429 | 9.5325 | 9.1429 | 9.526 | 9.526 | +0.208 (+2.23%) | 6,659,238 |
26 Aug 2014 | CNY | 9.7792 | 9.8571 | 9.1039 | 9.3182 | 9.3182 | -0.429 (-4.40%) | 10,126,809 |
25 Aug 2014 | CNY | 9.5584 | 9.9286 | 9.5584 | 9.7468 | 9.7468 | +0.26 (+2.74%) | 14,135,141 |
22 Aug 2014 | CNY | 9.4481 | 9.6039 | 9.3571 | 9.487 | 9.487 | +0.013 (+0.14%) | 5,551,070 |
21 Aug 2014 | CNY | 9.5649 | 9.5909 | 9.3507 | 9.474 | 9.474 | -0.104 (-1.08%) | 6,370,182 |
20 Aug 2014 | CNY | 9.8701 | 9.8701 | 9.4805 | 9.5779 | 9.5779 | -0.266 (-2.71%) | 10,903,917 |
19 Aug 2014 | CNY | 9.2857 | 9.8701 | 9.2338 | 9.8442 | 9.8442 | +0.578 (+6.24%) | 19,093,568 |
18 Aug 2014 | CNY | 9.2468 | 9.2792 | 9.1299 | 9.2662 | 9.2662 | +0.091 (+0.99%) | 5,435,796 |
15 Aug 2014 | CNY | 9.0844 | 9.2208 | 9.0455 | 9.1753 | 9.1753 | +0.078 (+0.86%) | 4,449,081 |
14 Aug 2014 | CNY | 9.2013 | 9.2143 | 9.0325 | 9.0974 | 9.0974 | -0.097 (-1.06%) | 4,507,056 |
13 Aug 2014 | CNY | 9.3961 | 9.4156 | 9.0909 | 9.1948 | 9.1948 | -0.208 (-2.21%) | 6,780,612 |
12 Aug 2014 | CNY | 9.2143 | 9.4156 | 9.2143 | 9.4026 | 9.4026 | +0.123 (+1.33%) | 8,122,947 |
11 Aug 2014 | CNY | 9.0974 | 9.3247 | 8.974 | 9.2792 | 9.2792 | +0.188 (+2.07%) | 6,951,187 |
8 Aug 2014 | CNY | 9.039 | 9.1558 | 8.961 | 9.0909 | 9.0909 | +0.006 (+0.07%) | 4,696,282 |
7 Aug 2014 | CNY | 9.3442 | 9.3507 | 9.052 | 9.0844 | 9.0844 | -0.292 (-3.12%) | 7,488,194 |
6 Aug 2014 | CNY | 9.3831 | 9.4935 | 9.2662 | 9.3766 | 9.3766 | +0.032 (+0.35%) | 7,825,406 |
5 Aug 2014 | CNY | 9.013 | 9.4481 | 8.987 | 9.3442 | 9.3442 | +0.364 (+4.05%) | 12,564,856 |
4 Aug 2014 | CNY | 8.8766 | 9.013 | 8.8766 | 8.9805 | 8.9805 | +0.071 (+0.80%) | 5,089,100 |
1 Aug 2014 | CNY | 9.2338 | 9.2338 | 8.8766 | 8.9091 | 8.9091 | -0.325 (-3.52%) | 7,547,227 |
31 Jul 2014 | CNY | 9.1234 | 9.3052 | 9.052 | 9.2338 | 9.2338 | +0.13 (+1.43%) | 7,231,841 |
30 Jul 2014 | CNY | 9.2143 | 9.2143 | 9.026 | 9.1039 | 9.1039 | -0.11 (-1.20%) | 7,693,387 |
29 Jul 2014 | CNY | 9.1948 | 9.3636 | 9.1104 | 9.2143 | 9.2143 | +0.019 (+0.21%) | 7,917,469 |
28 Jul 2014 | CNY | 9.0455 | 9.2727 | 8.9026 | 9.1948 | 9.1948 | +0.149 (+1.65%) | 8,376,363 |
25 Jul 2014 | CNY | 8.8896 | 9.1818 | 8.7662 | 9.0455 | 9.0455 | +0.097 (+1.09%) | 6,532,700 |
24 Jul 2014 | CNY | 9.6104 | 9.6883 | 8.8896 | 8.9481 | 8.9481 | -0.708 (-7.33%) | 11,931,701 |
23 Jul 2014 | CNY | 9.974 | 9.974 | 9.5455 | 9.6558 | 9.6558 | -0.344 (-3.44%) | 9,555,710 |
22 Jul 2014 | CNY | 9.5325 | 10.0649 | 9.526 | 10 | 10 | +0.565 (+5.99%) | 13,663,483 |