Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | CNY | 6.8182 | 6.8449 | 6.738 | 6.8449 | 6.8449 | -0.008 (-0.12%) | 10,826,985 |
9 Sep 2014 | CNY | 6.9118 | 6.9465 | 6.8316 | 6.8529 | 6.8529 | -0.083 (-1.20%) | 12,501,862 |
5 Sep 2014 | CNY | 6.9064 | 6.9973 | 6.8396 | 6.9358 | 6.9358 | +0.029 (+0.43%) | 17,962,999 |
4 Sep 2014 | CNY | 6.8423 | 6.9225 | 6.7834 | 6.9064 | 6.9064 | +0.072 (+1.06%) | 16,552,361 |
3 Sep 2014 | CNY | 6.7914 | 6.877 | 6.7888 | 6.8342 | 6.8342 | 0.0 (0.0%) | 14,797,684 |
2 Sep 2014 | CNY | 6.7808 | 6.8503 | 6.73 | 6.8342 | 6.8342 | +0.096 (+1.43%) | 15,525,966 |
1 Sep 2014 | CNY | 6.6578 | 6.738 | 6.6337 | 6.738 | 6.738 | +0.086 (+1.29%) | 9,184,938 |
29 Aug 2014 | CNY | 6.5829 | 6.6524 | 6.5455 | 6.6524 | 6.6524 | +0.075 (+1.14%) | 5,919,817 |
28 Aug 2014 | CNY | 6.7112 | 6.7112 | 6.5535 | 6.5775 | 6.5775 | -0.12 (-1.80%) | 7,946,886 |
27 Aug 2014 | CNY | 6.6845 | 6.7193 | 6.6096 | 6.6979 | 6.6979 | +0.037 (+0.56%) | 8,997,890 |
26 Aug 2014 | CNY | 6.7888 | 6.7941 | 6.5802 | 6.6604 | 6.6604 | -0.136 (-2.01%) | 12,594,375 |
25 Aug 2014 | CNY | 6.8182 | 6.8583 | 6.7406 | 6.7968 | 6.7968 | -0.021 (-0.31%) | 10,144,604 |
22 Aug 2014 | CNY | 6.9198 | 6.9225 | 6.7701 | 6.8182 | 6.8182 | -0.099 (-1.43%) | 14,716,772 |
21 Aug 2014 | CNY | 6.8743 | 7.0187 | 6.8663 | 6.9171 | 6.9171 | +0.024 (+0.35%) | 15,784,542 |
20 Aug 2014 | CNY | 6.9037 | 6.9385 | 6.8209 | 6.8931 | 6.8931 | -0.024 (-0.35%) | 13,893,752 |
19 Aug 2014 | CNY | 6.9198 | 6.9679 | 6.8503 | 6.9171 | 6.9171 | -0.021 (-0.31%) | 14,015,257 |
18 Aug 2014 | CNY | 6.8476 | 6.9786 | 6.8476 | 6.9385 | 6.9385 | -0.027 (-0.38%) | 14,539,448 |
15 Aug 2014 | CNY | 6.9118 | 7.0508 | 6.8396 | 6.9652 | 6.9652 | -0.04 (-0.57%) | 12,892,883 |
14 Aug 2014 | CNY | 7.2139 | 7.4305 | 7 | 7.0054 | 7.0054 | -0.147 (-2.06%) | 24,999,730 |
13 Aug 2014 | CNY | 7.1791 | 7.1898 | 6.9706 | 7.1524 | 7.1524 | -0.027 (-0.37%) | 18,232,963 |
12 Aug 2014 | CNY | 6.9519 | 7.2059 | 6.9251 | 7.1791 | 7.1791 | +0.208 (+2.99%) | 30,174,032 |
11 Aug 2014 | CNY | 6.8717 | 6.992 | 6.8262 | 6.9706 | 6.9706 | +0.07 (+1.01%) | 18,870,375 |
8 Aug 2014 | CNY | 6.7513 | 6.9733 | 6.7326 | 6.9011 | 6.9011 | +0.152 (+2.26%) | 20,040,139 |
7 Aug 2014 | CNY | 6.9465 | 6.992 | 6.7326 | 6.7487 | 6.7487 | -0.16 (-2.32%) | 15,210,344 |
6 Aug 2014 | CNY | 6.7166 | 6.9439 | 6.6979 | 6.9091 | 6.9091 | +0.11 (+1.61%) | 20,296,273 |
5 Aug 2014 | CNY | 6.7487 | 6.8957 | 6.7005 | 6.7995 | 6.7995 | +0.035 (+0.51%) | 13,633,758 |
4 Aug 2014 | CNY | 6.6738 | 6.7781 | 6.631 | 6.7647 | 6.7647 | +0.08 (+1.20%) | 12,018,688 |
1 Aug 2014 | CNY | 6.8449 | 6.9358 | 6.6524 | 6.6845 | 6.6845 | -0.318 (-4.54%) | 24,648,877 |
31 Jul 2014 | CNY | 6.6845 | 7.2193 | 6.6738 | 7.0027 | 7.0027 | +0.316 (+4.72%) | 36,081,347 |
30 Jul 2014 | CNY | 6.6925 | 6.738 | 6.5963 | 6.6872 | 6.6872 | -0.075 (-1.11%) | 17,022,258 |