Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | CNY | 1.8867 | 1.9533 | 1.87 | 1.9 | 1.9 | -0.003 (-0.17%) | 88,029,864 |
9 Sep 2014 | CNY | 1.8467 | 1.9233 | 1.8267 | 1.9033 | 1.9033 | +0.047 (+2.51%) | 97,493,220 |
5 Sep 2014 | CNY | 1.86 | 1.8867 | 1.8133 | 1.8567 | 1.8567 | +0.013 (+0.73%) | 95,425,770 |
4 Sep 2014 | CNY | 1.8067 | 1.8933 | 1.7933 | 1.8433 | 1.8433 | +0.037 (+2.03%) | 106,327,110 |
3 Sep 2014 | CNY | 1.7967 | 1.8467 | 1.7833 | 1.8067 | 1.8067 | +0.017 (+0.93%) | 113,650,038 |
2 Sep 2014 | CNY | 1.7567 | 1.8167 | 1.7333 | 1.79 | 1.79 | +0.04 (+2.29%) | 94,572,150 |
1 Sep 2014 | CNY | 1.72 | 1.76 | 1.7133 | 1.75 | 1.75 | +0.04 (+2.34%) | 51,427,956 |
29 Aug 2014 | CNY | 1.69 | 1.7133 | 1.6867 | 1.71 | 1.71 | +0.013 (+0.78%) | 22,895,751 |
28 Aug 2014 | CNY | 1.7367 | 1.74 | 1.69 | 1.6967 | 1.6967 | -0.037 (-2.11%) | 51,656,472 |
27 Aug 2014 | CNY | 1.69 | 1.7633 | 1.6833 | 1.7333 | 1.7333 | +0.047 (+2.76%) | 75,317,166 |
26 Aug 2014 | CNY | 1.7267 | 1.7333 | 1.6767 | 1.6867 | 1.6867 | -0.04 (-2.32%) | 57,158,025 |
25 Aug 2014 | CNY | 1.76 | 1.77 | 1.7233 | 1.7267 | 1.7267 | -0.007 (-0.38%) | 56,118,987 |
22 Aug 2014 | CNY | 1.7267 | 1.7367 | 1.71 | 1.7333 | 1.7333 | +0.007 (+0.38%) | 48,531,354 |
21 Aug 2014 | CNY | 1.7567 | 1.7633 | 1.7033 | 1.7267 | 1.7267 | -0.03 (-1.71%) | 73,893,327 |
20 Aug 2014 | CNY | 1.75 | 1.7967 | 1.74 | 1.7567 | 1.7567 | +0.013 (+0.77%) | 85,609,479 |
19 Aug 2014 | CNY | 1.73 | 1.78 | 1.7233 | 1.7433 | 1.7433 | 0.0 (0.0%) | 88,655,496 |
18 Aug 2014 | CNY | 1.6967 | 1.7567 | 1.6867 | 1.7433 | 1.7433 | -0.023 (-1.32%) | 167,047,548 |
15 Aug 2014 | CNY | 1.8433 | 1.8433 | 1.7633 | 1.7667 | 1.7667 | +0.09 (+5.37%) | 326,395,065 |
14 Aug 2014 | CNY | 1.65 | 1.7067 | 1.6433 | 1.6767 | 1.6767 | +0.013 (+0.81%) | 74,403,363 |
13 Aug 2014 | CNY | 1.6267 | 1.7433 | 1.6133 | 1.6633 | 1.6633 | +0.043 (+2.67%) | 99,444,618 |
12 Aug 2014 | CNY | 1.64 | 1.65 | 1.6133 | 1.62 | 1.62 | -0.027 (-1.62%) | 56,280,678 |
11 Aug 2014 | CNY | 1.6267 | 1.6533 | 1.6267 | 1.6467 | 1.6467 | +0.013 (+0.82%) | 50,145,828 |
8 Aug 2014 | CNY | 1.6167 | 1.6467 | 1.61 | 1.6333 | 1.6333 | +0.02 (+1.24%) | 55,199,985 |
7 Aug 2014 | CNY | 1.62 | 1.6533 | 1.6067 | 1.6133 | 1.6133 | -0.007 (-0.41%) | 69,576,948 |
6 Aug 2014 | CNY | 1.6333 | 1.6467 | 1.61 | 1.62 | 1.62 | -0.013 (-0.81%) | 65,595,345 |
5 Aug 2014 | CNY | 1.5867 | 1.6433 | 1.5767 | 1.6333 | 1.6333 | +0.043 (+2.72%) | 77,681,598 |
4 Aug 2014 | CNY | 1.5733 | 1.5933 | 1.56 | 1.59 | 1.59 | +0.017 (+1.06%) | 42,870,693 |
1 Aug 2014 | CNY | 1.5667 | 1.6567 | 1.55 | 1.5733 | 1.5733 | +0.007 (+0.42%) | 84,860,370 |
31 Jul 2014 | CNY | 1.5633 | 1.5767 | 1.5533 | 1.5667 | 1.5667 | +0.003 (+0.22%) | 36,125,151 |
30 Jul 2014 | CNY | 1.5833 | 1.5833 | 1.5533 | 1.5633 | 1.5633 | -0.01 (-0.64%) | 43,812,444 |