Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | CNY | 7.6222 | 7.8778 | 7.5278 | 7.7778 | 7.7778 | +0.156 (+2.04%) | 15,255,160 |
2 Sep 2014 | CNY | 7.6833 | 7.6889 | 7.5 | 7.6222 | 7.6222 | +0.011 (+0.15%) | 12,708,775 |
1 Sep 2014 | CNY | 7.4833 | 7.6611 | 7.4722 | 7.6111 | 7.6111 | +0.167 (+2.24%) | 13,406,245 |
29 Aug 2014 | CNY | 7.2167 | 7.4444 | 7.2111 | 7.4444 | 7.4444 | +0.194 (+2.68%) | 7,293,528 |
28 Aug 2014 | CNY | 7.4167 | 7.4611 | 7.2222 | 7.25 | 7.25 | -0.167 (-2.25%) | 6,407,539 |
27 Aug 2014 | CNY | 7.0444 | 7.4167 | 7.0444 | 7.4167 | 7.4167 | +0.311 (+4.38%) | 10,677,963 |
26 Aug 2014 | CNY | 7.3056 | 7.3667 | 7.0722 | 7.1056 | 7.1056 | -0.194 (-2.66%) | 9,074,322 |
25 Aug 2014 | CNY | 7.2389 | 7.4167 | 7.2389 | 7.3 | 7.3 | -0.039 (-0.53%) | 5,474,572 |
22 Aug 2014 | CNY | 7.3833 | 7.4444 | 7.2222 | 7.3389 | 7.3389 | -0.044 (-0.60%) | 8,050,271 |
21 Aug 2014 | CNY | 7.3778 | 7.4833 | 7.3222 | 7.3833 | 7.3833 | +0.028 (+0.38%) | 6,804,277 |
20 Aug 2014 | CNY | 7.4333 | 7.4889 | 7.3167 | 7.3556 | 7.3556 | -0.028 (-0.38%) | 6,335,611 |
19 Aug 2014 | CNY | 7.5278 | 7.5944 | 7.3056 | 7.3833 | 7.3833 | -0.206 (-2.71%) | 10,862,209 |
18 Aug 2014 | CNY | 7.3667 | 7.6111 | 7.3667 | 7.5889 | 7.5889 | +0.217 (+2.94%) | 10,492,430 |
15 Aug 2014 | CNY | 7.2944 | 7.3722 | 7.1556 | 7.3722 | 7.3722 | +0.067 (+0.91%) | 7,696,465 |
14 Aug 2014 | CNY | 7.4278 | 7.4278 | 7.3056 | 7.3056 | 7.3056 | -0.056 (-0.75%) | 7,626,220 |
13 Aug 2014 | CNY | 7.35 | 7.4833 | 7.1722 | 7.3611 | 7.3611 | -0.05 (-0.67%) | 12,622,561 |
12 Aug 2014 | CNY | 7.2778 | 7.5278 | 7.2667 | 7.4111 | 7.4111 | +0.094 (+1.29%) | 10,561,968 |
11 Aug 2014 | CNY | 7.25 | 7.3889 | 7.1722 | 7.3167 | 7.3167 | +0.1 (+1.39%) | 9,308,993 |
8 Aug 2014 | CNY | 7.1833 | 7.3111 | 7.1278 | 7.2167 | 7.2167 | +0.039 (+0.54%) | 9,843,535 |
7 Aug 2014 | CNY | 6.8833 | 7.3722 | 6.8167 | 7.1778 | 7.1778 | +0.306 (+4.45%) | 21,308,841 |
6 Aug 2014 | CNY | 6.8778 | 6.8833 | 6.7722 | 6.8722 | 6.8722 | -0.011 (-0.16%) | 6,608,827 |
5 Aug 2014 | CNY | 6.7833 | 6.9389 | 6.6111 | 6.8833 | 6.8833 | +0.067 (+0.98%) | 12,820,969 |
4 Aug 2014 | CNY | 6.7222 | 6.9 | 6.6722 | 6.8167 | 6.8167 | +0.006 (+0.08%) | 9,012,605 |
1 Aug 2014 | CNY | 7 | 7.0444 | 6.7611 | 6.8111 | 6.8111 | -0.2 (-2.85%) | 11,582,548 |
31 Jul 2014 | CNY | 7.1111 | 7.15 | 6.9667 | 7.0111 | 7.0111 | -0.072 (-1.02%) | 6,980,675 |
30 Jul 2014 | CNY | 6.8556 | 7.0889 | 6.85 | 7.0833 | 7.0833 | +0.205 (+2.99%) | 10,677,787 |
29 Jul 2014 | CNY | 6.9 | 7.0056 | 6.8389 | 6.8778 | 6.8778 | -0.017 (-0.24%) | 8,693,004 |
28 Jul 2014 | CNY | 6.7778 | 6.9611 | 6.7278 | 6.8944 | 6.8944 | +0.15 (+2.22%) | 6,515,478 |
25 Jul 2014 | CNY | 6.7278 | 6.8056 | 6.6333 | 6.7444 | 6.7444 | +0.061 (+0.91%) | 4,529,124 |
24 Jul 2014 | CNY | 6.6167 | 6.8 | 6.5 | 6.6833 | 6.6833 | +0.017 (+0.25%) | 8,499,803 |