Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2014 | CNY | 5.9286 | 5.9536 | 5.7464 | 5.7786 | 5.7786 | -0.121 (-2.06%) | 9,900,954 |
19 Aug 2014 | CNY | 5.9786 | 5.9821 | 5.8357 | 5.9 | 5.9 | -0.05 (-0.84%) | 10,584,817 |
18 Aug 2014 | CNY | 5.8893 | 5.9714 | 5.8429 | 5.95 | 5.95 | +0.036 (+0.60%) | 11,676,756 |
15 Aug 2014 | CNY | 5.8214 | 5.9179 | 5.7321 | 5.9143 | 5.9143 | +0.114 (+1.97%) | 16,767,545 |
14 Aug 2014 | CNY | 5.6107 | 5.825 | 5.5536 | 5.8 | 5.8 | +0.189 (+3.37%) | 15,005,701 |
13 Aug 2014 | CNY | 5.5571 | 5.625 | 5.4536 | 5.6107 | 5.6107 | +0.071 (+1.29%) | 7,928,874 |
12 Aug 2014 | CNY | 5.5071 | 5.6286 | 5.4964 | 5.5393 | 5.5393 | +0.014 (+0.26%) | 5,671,052 |
11 Aug 2014 | CNY | 5.4286 | 5.5357 | 5.4107 | 5.525 | 5.525 | +0.114 (+2.11%) | 5,133,324 |
8 Aug 2014 | CNY | 5.375 | 5.45 | 5.35 | 5.4107 | 5.4107 | +0.043 (+0.80%) | 3,200,971 |
7 Aug 2014 | CNY | 5.4714 | 5.4964 | 5.3429 | 5.3679 | 5.3679 | -0.086 (-1.57%) | 3,889,230 |
6 Aug 2014 | CNY | 5.4393 | 5.4786 | 5.3929 | 5.4536 | 5.4536 | -0.004 (-0.06%) | 3,616,029 |
5 Aug 2014 | CNY | 5.3821 | 5.4929 | 5.3071 | 5.4571 | 5.4571 | +0.1 (+1.87%) | 6,007,148 |
4 Aug 2014 | CNY | 5.2679 | 5.375 | 5.2679 | 5.3571 | 5.3571 | +0.089 (+1.69%) | 3,296,316 |
1 Aug 2014 | CNY | 5.375 | 5.3893 | 5.2536 | 5.2679 | 5.2679 | -0.107 (-1.99%) | 4,100,387 |
31 Jul 2014 | CNY | 5.3857 | 5.4714 | 5.325 | 5.375 | 5.375 | +0.004 (+0.07%) | 4,638,900 |
30 Jul 2014 | CNY | 5.3393 | 5.4107 | 5.2857 | 5.3714 | 5.3714 | +0.061 (+1.14%) | 4,943,965 |
29 Jul 2014 | CNY | 5.2107 | 5.4143 | 5.1821 | 5.3107 | 5.3107 | +0.093 (+1.78%) | 5,529,445 |
28 Jul 2014 | CNY | 5.1107 | 5.2357 | 5.0321 | 5.2179 | 5.2179 | +0.114 (+2.24%) | 4,063,785 |
25 Jul 2014 | CNY | 5.05 | 5.1036 | 4.9857 | 5.1036 | 5.1036 | +0.071 (+1.42%) | 2,776,933 |
24 Jul 2014 | CNY | 5.1714 | 5.1714 | 4.9429 | 5.0321 | 5.0321 | -0.146 (-2.83%) | 5,542,975 |
23 Jul 2014 | CNY | 5.4107 | 5.4107 | 5.1214 | 5.1786 | 5.1786 | -0.214 (-3.97%) | 6,469,164 |
22 Jul 2014 | CNY | 5.3429 | 5.4286 | 5.3393 | 5.3929 | 5.3929 | +0.036 (+0.67%) | 2,886,766 |
21 Jul 2014 | CNY | 5.5214 | 5.5286 | 5.2929 | 5.3571 | 5.3571 | -0.143 (-2.60%) | 5,432,870 |
18 Jul 2014 | CNY | 5.5571 | 5.6321 | 5.4714 | 5.5 | 5.5 | -0.071 (-1.28%) | 2,888,614 |
17 Jul 2014 | CNY | 5.5179 | 5.6571 | 5.4786 | 5.5714 | 5.5714 | +0.05 (+0.91%) | 2,644,566 |
16 Jul 2014 | CNY | 5.6357 | 5.775 | 5.4643 | 5.5214 | 5.5214 | -0.164 (-2.89%) | 6,455,486 |
15 Jul 2014 | CNY | 5.8607 | 5.8857 | 5.6214 | 5.6857 | 5.6857 | -0.139 (-2.39%) | 7,510,356 |
14 Jul 2014 | CNY | 5.7679 | 5.85 | 5.6786 | 5.825 | 5.825 | +0.05 (+0.87%) | 7,266,702 |
11 Jul 2014 | CNY | 5.5714 | 5.8286 | 5.55 | 5.775 | 5.775 | +0.218 (+3.92%) | 7,447,899 |
10 Jul 2014 | CNY | 5.5964 | 5.6429 | 5.5536 | 5.5571 | 5.5571 | -0.05 (-0.89%) | 5,204,248 |