Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 5.405 | 5.6433 | 5.3667 | 5.5383 | 5.5383 | +0.15 (+2.78%) | 2,718,618 |
14 Nov 2014 | CNY | 5.5133 | 5.525 | 5.3083 | 5.3883 | 5.3883 | -0.107 (-1.94%) | 3,529,794 |
13 Nov 2014 | CNY | 5.7133 | 5.7167 | 5.455 | 5.495 | 5.495 | -0.255 (-4.43%) | 6,545,094 |
12 Nov 2014 | CNY | 5.685 | 5.7633 | 5.6 | 5.75 | 5.75 | +0.083 (+1.47%) | 2,987,790 |
11 Nov 2014 | CNY | 6.01 | 6.01 | 5.6317 | 5.6667 | 5.6667 | -0.308 (-5.16%) | 5,942,880 |
10 Nov 2014 | CNY | 6.0817 | 6.105 | 5.9517 | 5.975 | 5.975 | -0.143 (-2.34%) | 2,573,358 |
7 Nov 2014 | CNY | 6.1617 | 6.1617 | 6.0167 | 6.1183 | 6.1183 | +0.008 (+0.14%) | 2,148,684 |
6 Nov 2014 | CNY | 5.95 | 6.1667 | 5.95 | 6.11 | 6.11 | +0.073 (+1.21%) | 2,473,986 |
5 Nov 2014 | CNY | 6.1 | 6.16 | 5.935 | 6.0367 | 6.0367 | -0.077 (-1.25%) | 3,152,364 |
4 Nov 2014 | CNY | 6.425 | 6.4633 | 5.9317 | 6.1133 | 6.1133 | -0.287 (-4.48%) | 7,356,858 |
3 Nov 2014 | CNY | 6.2467 | 6.4333 | 6.1967 | 6.4 | 6.4 | +0.143 (+2.29%) | 4,410,414 |
31 Oct 2014 | CNY | 6.0867 | 6.3117 | 6.0867 | 6.2567 | 6.2567 | +0.157 (+2.57%) | 6,180,096 |
30 Oct 2014 | CNY | 6.13 | 6.13 | 6.0033 | 6.1 | 6.1 | 0.0 (0.0%) | 3,293,148 |
29 Oct 2014 | CNY | 6.075 | 6.1667 | 6.0217 | 6.1 | 6.1 | +0.053 (+0.88%) | 3,985,464 |
28 Oct 2014 | CNY | 5.9433 | 6.1083 | 5.9433 | 6.0467 | 6.0467 | +0.113 (+1.91%) | 3,691,434 |
27 Oct 2014 | CNY | 5.7633 | 5.9967 | 5.71 | 5.9333 | 5.9333 | +0.258 (+4.55%) | 4,354,560 |
24 Oct 2014 | CNY | 5.6933 | 5.8117 | 5.6667 | 5.675 | 5.675 | +0.01 (+0.18%) | 2,487,060 |
23 Oct 2014 | CNY | 5.805 | 5.8683 | 5.5833 | 5.665 | 5.665 | -0.202 (-3.44%) | 5,616,000 |
22 Oct 2014 | CNY | 6.1 | 6.1017 | 5.8667 | 5.8667 | 5.8667 | -0.137 (-2.28%) | 2,020,890 |
21 Oct 2014 | CNY | 6.0417 | 6.1417 | 6.0017 | 6.0033 | 6.0033 | -0.033 (-0.55%) | 3,504,762 |
20 Oct 2014 | CNY | 5.885 | 6.0833 | 5.835 | 6.0367 | 6.0367 | +0.153 (+2.61%) | 4,491,024 |
17 Oct 2014 | CNY | 6.2217 | 6.3083 | 5.8333 | 5.8833 | 5.8833 | -0.427 (-6.76%) | 10,094,910 |
16 Oct 2014 | CNY | 6.495 | 6.495 | 6.3 | 6.31 | 6.31 | -0.172 (-2.65%) | 3,823,722 |
15 Oct 2014 | CNY | 6.535 | 6.535 | 6.3933 | 6.4817 | 6.4817 | -0.098 (-1.49%) | 4,139,682 |
14 Oct 2014 | CNY | 6.325 | 6.595 | 6.325 | 6.58 | 6.58 | +0.263 (+4.17%) | 8,715,852 |
13 Oct 2014 | CNY | 6.5133 | 6.5133 | 6.2283 | 6.3167 | 6.3167 | -0.203 (-3.12%) | 5,865,294 |
10 Oct 2014 | CNY | 6.4667 | 6.5333 | 6.4067 | 6.52 | 6.52 | +0.053 (+0.82%) | 3,799,806 |
9 Oct 2014 | CNY | 6.5167 | 6.54 | 6.3683 | 6.4667 | 6.4667 | -0.03 (-0.46%) | 6,923,496 |
8 Oct 2014 | CNY | 6.61 | 6.6467 | 6.4417 | 6.4967 | 6.4967 | -0.195 (-2.91%) | 7,303,290 |
30 Sep 2014 | CNY | 6.6467 | 6.715 | 6.585 | 6.6917 | 6.6917 | +0.043 (+0.65%) | 2,887,350 |