Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2014 | CNY | 6.7 | 6.85 | 6.57 | 6.575 | 6.575 | -0.085 (-1.28%) | 20,700,152 |
22 Aug 2014 | CNY | 6.5 | 6.715 | 6.465 | 6.66 | 6.66 | +0.205 (+3.18%) | 16,432,458 |
21 Aug 2014 | CNY | 6.475 | 6.535 | 6.385 | 6.455 | 6.455 | -0.02 (-0.31%) | 9,199,874 |
20 Aug 2014 | CNY | 6.49 | 6.59 | 6.46 | 6.475 | 6.475 | +0.03 (+0.47%) | 10,052,346 |
19 Aug 2014 | CNY | 6.56 | 6.58 | 6.395 | 6.445 | 6.445 | -0.115 (-1.75%) | 9,829,178 |
18 Aug 2014 | CNY | 6.505 | 6.62 | 6.49 | 6.56 | 6.56 | +0.025 (+0.38%) | 9,157,602 |
15 Aug 2014 | CNY | 6.555 | 6.555 | 6.445 | 6.535 | 6.535 | -0.005 (-0.08%) | 10,056,322 |
14 Aug 2014 | CNY | 6.385 | 6.99 | 6.295 | 6.54 | 6.54 | +0.11 (+1.71%) | 28,405,356 |
13 Aug 2014 | CNY | 6.39 | 6.575 | 6.345 | 6.43 | 6.43 | -0.01 (-0.16%) | 25,815,214 |
12 Aug 2014 | CNY | 6.215 | 6.54 | 6.195 | 6.44 | 6.44 | +0.21 (+3.37%) | 26,283,844 |
11 Aug 2014 | CNY | 6.165 | 6.41 | 6.16 | 6.23 | 6.23 | +0.065 (+1.05%) | 8,004,926 |
8 Aug 2014 | CNY | 6.11 | 6.165 | 6.095 | 6.165 | 6.165 | +0.01 (+0.16%) | 4,000,134 |
7 Aug 2014 | CNY | 6.175 | 6.2 | 6.085 | 6.155 | 6.155 | -0.015 (-0.24%) | 5,818,494 |
6 Aug 2014 | CNY | 6.1 | 6.195 | 6.06 | 6.17 | 6.17 | +0.05 (+0.82%) | 6,164,708 |
5 Aug 2014 | CNY | 6.12 | 6.17 | 6.055 | 6.12 | 6.12 | -0.025 (-0.41%) | 5,814,278 |
4 Aug 2014 | CNY | 6.1 | 6.16 | 6.075 | 6.145 | 6.145 | +0.025 (+0.41%) | 4,097,876 |
1 Aug 2014 | CNY | 6.13 | 6.175 | 6.03 | 6.12 | 6.12 | -0.02 (-0.33%) | 4,922,580 |
31 Jul 2014 | CNY | 6.04 | 6.18 | 6.04 | 6.14 | 6.14 | +0.09 (+1.49%) | 6,592,974 |
30 Jul 2014 | CNY | 6.09 | 6.1 | 6.025 | 6.05 | 6.05 | -0.035 (-0.58%) | 4,003,800 |
29 Jul 2014 | CNY | 6.01 | 6.1 | 6.01 | 6.085 | 6.085 | +0.065 (+1.08%) | 4,782,730 |
28 Jul 2014 | CNY | 5.955 | 6.045 | 5.955 | 6.02 | 6.02 | +0.06 (+1.01%) | 4,962,442 |
25 Jul 2014 | CNY | 5.9 | 5.965 | 5.9 | 5.96 | 5.96 | +0.07 (+1.19%) | 2,158,166 |
24 Jul 2014 | CNY | 5.905 | 5.93 | 5.825 | 5.89 | 5.89 | -0.025 (-0.42%) | 3,513,492 |
23 Jul 2014 | CNY | 6.05 | 6.05 | 5.81 | 5.915 | 5.915 | -0.07 (-1.17%) | 4,155,392 |
22 Jul 2014 | CNY | 5.95 | 6.02 | 5.915 | 5.985 | 5.985 | +0.035 (+0.59%) | 3,873,120 |
21 Jul 2014 | CNY | 6.025 | 6.025 | 5.905 | 5.95 | 5.95 | -0.07 (-1.16%) | 4,708,584 |
18 Jul 2014 | CNY | 6.105 | 6.285 | 6.015 | 6.02 | 6.02 | -0.1 (-1.63%) | 5,379,658 |
17 Jul 2014 | CNY | 6.165 | 6.185 | 6.06 | 6.12 | 6.12 | -0.045 (-0.73%) | 4,909,206 |
16 Jul 2014 | CNY | 6.06 | 6.245 | 6.06 | 6.165 | 6.165 | +0.105 (+1.73%) | 11,895,788 |
15 Jul 2014 | CNY | 6.095 | 6.1 | 6.02 | 6.06 | 6.06 | -0.03 (-0.49%) | 3,413,440 |