Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 6.8346 | 7.1154 | 6.7192 | 7.1 | 7.1 | +0.265 (+3.88%) | 26,681,200 |
14 Nov 2014 | CNY | 6.7308 | 6.9115 | 6.6962 | 6.8346 | 6.8346 | +0.008 (+0.11%) | 16,034,990 |
13 Nov 2014 | CNY | 7.1308 | 7.1539 | 6.5615 | 6.8269 | 6.8269 | -0.304 (-4.26%) | 48,868,508 |
12 Nov 2014 | CNY | 7.0769 | 7.1808 | 7.05 | 7.1308 | 7.1308 | +0.038 (+0.54%) | 12,844,928 |
11 Nov 2014 | CNY | 7.5 | 7.5 | 7.0346 | 7.0923 | 7.0923 | -0.435 (-5.77%) | 40,410,832 |
10 Nov 2014 | CNY | 7.55 | 7.5539 | 7.4231 | 7.5269 | 7.5269 | -0.05 (-0.66%) | 22,315,371 |
7 Nov 2014 | CNY | 7.7192 | 7.7539 | 7.5769 | 7.5769 | 7.5769 | -0.142 (-1.84%) | 22,741,136 |
6 Nov 2014 | CNY | 7.5962 | 7.7462 | 7.5962 | 7.7192 | 7.7192 | +0.135 (+1.77%) | 14,732,000 |
5 Nov 2014 | CNY | 7.6 | 7.6654 | 7.55 | 7.5846 | 7.5846 | -0.081 (-1.05%) | 17,519,018 |
4 Nov 2014 | CNY | 7.8077 | 7.8077 | 7.6615 | 7.6654 | 7.6654 | -0.158 (-2.02%) | 20,249,351 |
3 Nov 2014 | CNY | 7.8462 | 7.8577 | 7.7462 | 7.8231 | 7.8231 | -0.035 (-0.44%) | 20,697,110 |
31 Oct 2014 | CNY | 7.8077 | 7.8654 | 7.6539 | 7.8577 | 7.8577 | +0.061 (+0.79%) | 23,822,871 |
30 Oct 2014 | CNY | 7.9039 | 7.9615 | 7.7577 | 7.7962 | 7.7962 | -0.1 (-1.27%) | 21,511,001 |
29 Oct 2014 | CNY | 7.8346 | 7.9846 | 7.8115 | 7.8962 | 7.8962 | +0.069 (+0.89%) | 28,475,358 |
28 Oct 2014 | CNY | 7.7308 | 7.8423 | 7.6923 | 7.8269 | 7.8269 | +0.192 (+2.52%) | 20,497,510 |
27 Oct 2014 | CNY | 7.6769 | 7.6846 | 7.3962 | 7.6346 | 7.6346 | -0.05 (-0.65%) | 12,510,045 |
24 Oct 2014 | CNY | 7.6846 | 7.8385 | 7.6462 | 7.6846 | 7.6846 | +0.019 (+0.25%) | 14,908,472 |
23 Oct 2014 | CNY | 7.6231 | 7.7231 | 7.5808 | 7.6654 | 7.6654 | +0.031 (+0.40%) | 14,757,717 |
22 Oct 2014 | CNY | 7.7077 | 7.7846 | 7.6154 | 7.6346 | 7.6346 | -0.065 (-0.85%) | 12,817,916 |
21 Oct 2014 | CNY | 7.8115 | 7.8462 | 7.6731 | 7.7 | 7.7 | -0.112 (-1.43%) | 20,321,802 |
20 Oct 2014 | CNY | 7.75 | 7.8423 | 7.7423 | 7.8115 | 7.8115 | +0.081 (+1.04%) | 16,742,557 |
17 Oct 2014 | CNY | 7.9192 | 7.9846 | 7.7115 | 7.7308 | 7.7308 | -0.258 (-3.23%) | 33,881,226 |
16 Oct 2014 | CNY | 8.0539 | 8.1962 | 7.9539 | 7.9885 | 7.9885 | -0.073 (-0.91%) | 38,366,585 |
15 Oct 2014 | CNY | 8.1731 | 8.1731 | 7.9462 | 8.0615 | 8.0615 | -0.127 (-1.55%) | 28,665,829 |
14 Oct 2014 | CNY | 7.9539 | 8.2462 | 7.95 | 8.1885 | 8.1885 | +0.189 (+2.36%) | 44,614,325 |
13 Oct 2014 | CNY | 8.0769 | 8.0769 | 7.8923 | 8 | 8 | -0.104 (-1.28%) | 25,673,018 |
10 Oct 2014 | CNY | 8.2115 | 8.2115 | 8.0654 | 8.1039 | 8.1039 | -0.104 (-1.26%) | 32,620,738 |
9 Oct 2014 | CNY | 8.1462 | 8.2769 | 8.0231 | 8.2077 | 8.2077 | +0.108 (+1.33%) | 49,722,894 |
8 Oct 2014 | CNY | 8.0385 | 8.1269 | 7.9692 | 8.1 | 8.1 | +0.05 (+0.62%) | 30,844,972 |
30 Sep 2014 | CNY | 7.9731 | 8.0962 | 7.9731 | 8.05 | 8.05 | +0.008 (+0.10%) | 30,337,166 |