Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2014 | CNY | 6.433 | 6.5431 | 6.2896 | 6.303 | 6.303 | -0.207 (-3.18%) | 4,152,615 |
19 Aug 2014 | CNY | 6.5531 | 6.6031 | 6.4864 | 6.5097 | 6.5097 | -0.093 (-1.41%) | 3,322,824 |
18 Aug 2014 | CNY | 6.5131 | 6.6064 | 6.3196 | 6.6031 | 6.6031 | +0.183 (+2.86%) | 5,780,507 |
15 Aug 2014 | CNY | 6.0362 | 6.4197 | 6.0362 | 6.4197 | 6.4197 | +0.3 (+4.91%) | 6,028,842 |
14 Aug 2014 | CNY | 6.2329 | 6.2563 | 6.1195 | 6.1195 | 6.1195 | -0.133 (-2.13%) | 3,595,738 |
13 Aug 2014 | CNY | 6.1562 | 6.2596 | 5.9261 | 6.2529 | 6.2529 | +0.133 (+2.18%) | 6,489,689 |
12 Aug 2014 | CNY | 6.1029 | 6.1963 | 6.0662 | 6.1195 | 6.1195 | +0.027 (+0.44%) | 4,419,351 |
11 Aug 2014 | CNY | 6.1362 | 6.2229 | 6.0362 | 6.0929 | 6.0929 | -0.093 (-1.51%) | 6,557,859 |
8 Aug 2014 | CNY | 6.1796 | 6.2596 | 6.0428 | 6.1862 | 6.1862 | 0.0 (0.0%) | 3,511,073 |
7 Aug 2014 | CNY | 6.3397 | 6.403 | 6.1129 | 6.1862 | 6.1862 | -0.243 (-3.79%) | 7,554,692 |
6 Aug 2014 | CNY | 6.1729 | 6.7298 | 6.0528 | 6.4297 | 6.4297 | +0.223 (+3.60%) | 10,921,674 |
5 Aug 2014 | CNY | 5.7527 | 6.273 | 5.5693 | 6.2063 | 6.2063 | +0.504 (+8.83%) | 11,116,885 |
4 Aug 2014 | CNY | 5.6693 | 5.7394 | 5.596 | 5.7027 | 5.7027 | +0.067 (+1.18%) | 4,143,613 |
1 Aug 2014 | CNY | 5.7327 | 5.7794 | 5.6126 | 5.636 | 5.636 | -0.033 (-0.59%) | 9,064,965 |
31 Jul 2014 | CNY | 5.4826 | 5.9628 | 5.3959 | 5.6693 | 5.6693 | +0.187 (+3.41%) | 15,127,829 |
30 Jul 2014 | CNY | 5.2091 | 5.4826 | 5.2091 | 5.4826 | 5.4826 | +0.213 (+4.05%) | 7,600,789 |
29 Jul 2014 | CNY | 5.1324 | 5.3892 | 5.1291 | 5.2691 | 5.2691 | +0.117 (+2.26%) | 12,573,222 |
28 Jul 2014 | CNY | 4.7489 | 5.2391 | 4.6622 | 5.1524 | 5.1524 | +0.39 (+8.19%) | 16,438,051 |
25 Jul 2014 | CNY | 4.7222 | 4.7656 | 4.6589 | 4.7622 | 4.7622 | -0.003 (-0.07%) | 9,524,418 |
24 Jul 2014 | CNY | 4.899 | 4.9023 | 4.5688 | 4.7656 | 4.7656 | -0.133 (-2.72%) | 12,126,795 |
23 Jul 2014 | CNY | 5.1191 | 5.1791 | 4.8156 | 4.899 | 4.899 | -0.23 (-4.49%) | 7,980,123 |
22 Jul 2014 | CNY | 5.0357 | 5.1524 | 4.999 | 5.1291 | 5.1291 | +0.11 (+2.19%) | 6,483,368 |
21 Jul 2014 | CNY | 4.9323 | 5.1124 | 4.9257 | 5.019 | 5.019 | +0.053 (+1.07%) | 3,487,573 |
18 Jul 2014 | CNY | 4.8023 | 5.0524 | 4.8023 | 4.9657 | 4.9657 | -0.01 (-0.20%) | 4,157,685 |
17 Jul 2014 | CNY | 5.0024 | 5.1024 | 4.9323 | 4.9757 | 4.9757 | +0.023 (+0.47%) | 5,827,132 |
16 Jul 2014 | CNY | 5.2425 | 5.2558 | 4.9023 | 4.9523 | 4.9523 | -0.307 (-5.83%) | 12,787,645 |
15 Jul 2014 | CNY | 5.5226 | 5.5226 | 5.1224 | 5.2591 | 5.2591 | -0.25 (-4.54%) | 9,346,871 |
14 Jul 2014 | CNY | 5.5693 | 5.5693 | 5.4426 | 5.5093 | 5.5093 | -0.087 (-1.55%) | 6,815,549 |
11 Jul 2014 | CNY | 5.5726 | 5.596 | 5.3992 | 5.596 | 5.596 | -0.003 (-0.06%) | 7,650,062 |
10 Jul 2014 | CNY | 5.5059 | 5.6693 | 5.4859 | 5.5993 | 5.5993 | -0.003 (-0.06%) | 7,792,531 |