Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2014 | CNY | 6.6875 | 6.6944 | 6.316 | 6.3194 | 6.3194 | -0.386 (-5.75%) | 7,463,499 |
15 Sep 2014 | CNY | 6.75 | 6.7743 | 6.6667 | 6.7049 | 6.7049 | -0.035 (-0.51%) | 5,699,949 |
12 Sep 2014 | CNY | 6.5972 | 6.7569 | 6.5104 | 6.7396 | 6.7396 | +0.09 (+1.36%) | 7,433,138 |
11 Sep 2014 | CNY | 6.6493 | 6.7778 | 6.6285 | 6.6493 | 6.6493 | -0.035 (-0.52%) | 7,961,083 |
10 Sep 2014 | CNY | 6.5347 | 6.6875 | 6.4618 | 6.684 | 6.684 | +0.132 (+2.01%) | 8,323,058 |
9 Sep 2014 | CNY | 6.5278 | 6.5729 | 6.4514 | 6.5521 | 6.5521 | +0.038 (+0.59%) | 5,689,146 |
5 Sep 2014 | CNY | 6.5417 | 6.5764 | 6.4063 | 6.5139 | 6.5139 | -0.028 (-0.42%) | 7,184,378 |
4 Sep 2014 | CNY | 6.3715 | 6.5625 | 6.3403 | 6.5417 | 6.5417 | +0.174 (+2.73%) | 8,505,051 |
3 Sep 2014 | CNY | 6.3542 | 6.4236 | 6.2847 | 6.3681 | 6.3681 | +0.024 (+0.38%) | 5,709,548 |
2 Sep 2014 | CNY | 6.3507 | 6.375 | 6.2847 | 6.3438 | 6.3438 | +0.038 (+0.61%) | 4,690,987 |
1 Sep 2014 | CNY | 6.2118 | 6.3125 | 6.1771 | 6.3056 | 6.3056 | +0.153 (+2.48%) | 4,230,892 |
29 Aug 2014 | CNY | 6.1181 | 6.1944 | 6.0694 | 6.1528 | 6.1528 | +0.021 (+0.34%) | 5,314,734 |
28 Aug 2014 | CNY | 6.0417 | 6.1354 | 5.9549 | 6.1319 | 6.1319 | +0.09 (+1.49%) | 6,193,627 |
27 Aug 2014 | CNY | 6.1667 | 6.2118 | 6 | 6.0417 | 6.0417 | -0.128 (-2.08%) | 8,695,860 |
26 Aug 2014 | CNY | 6.4965 | 6.5347 | 6.1319 | 6.1701 | 6.1701 | -0.326 (-5.02%) | 6,485,146 |
25 Aug 2014 | CNY | 6.5903 | 6.5972 | 6.4236 | 6.4965 | 6.4965 | -0.094 (-1.42%) | 3,202,525 |
22 Aug 2014 | CNY | 6.5903 | 6.6493 | 6.5556 | 6.5903 | 6.5903 | +0.021 (+0.32%) | 5,300,058 |
21 Aug 2014 | CNY | 6.5764 | 6.6042 | 6.4236 | 6.5694 | 6.5694 | -0.028 (-0.42%) | 5,114,387 |
20 Aug 2014 | CNY | 6.5972 | 6.6667 | 6.5451 | 6.5972 | 6.5972 | -0.052 (-0.78%) | 3,546,348 |
19 Aug 2014 | CNY | 6.7396 | 6.809 | 6.5347 | 6.6493 | 6.6493 | -0.108 (-1.59%) | 9,822,755 |
18 Aug 2014 | CNY | 6.7292 | 6.7813 | 6.7049 | 6.7569 | 6.7569 | +0.028 (+0.41%) | 4,381,418 |
15 Aug 2014 | CNY | 6.7361 | 6.8229 | 6.684 | 6.7292 | 6.7292 | +0.021 (+0.31%) | 3,508,752 |
14 Aug 2014 | CNY | 6.816 | 6.8924 | 6.6944 | 6.7083 | 6.7083 | -0.139 (-2.03%) | 3,183,943 |
13 Aug 2014 | CNY | 6.8229 | 6.9583 | 6.7083 | 6.8472 | 6.8472 | -0.045 (-0.66%) | 5,026,216 |
12 Aug 2014 | CNY | 6.6979 | 6.9167 | 6.6736 | 6.8924 | 6.8924 | +0.195 (+2.90%) | 5,517,388 |
11 Aug 2014 | CNY | 6.5104 | 6.7778 | 6.4722 | 6.6979 | 6.6979 | +0.201 (+3.10%) | 7,140,795 |
8 Aug 2014 | CNY | 6.3924 | 6.5938 | 6.3472 | 6.4965 | 6.4965 | +0.118 (+1.85%) | 5,144,336 |
7 Aug 2014 | CNY | 6.4792 | 6.5069 | 6.3056 | 6.3785 | 6.3785 | -0.135 (-2.08%) | 4,976,841 |
6 Aug 2014 | CNY | 6.5938 | 6.6389 | 6.5139 | 6.5139 | 6.5139 | +0.035 (+0.54%) | 6,651,080 |
5 Aug 2014 | CNY | 6.2986 | 6.4896 | 6.2222 | 6.4792 | 6.4792 | +0.184 (+2.92%) | 6,452,573 |