Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2014 | CNY | 6.5864 | 6.7591 | 6.5545 | 6.7273 | 6.7273 | +0.132 (+2.00%) | 12,797,470 |
18 Nov 2014 | CNY | 6.5636 | 6.6318 | 6.5364 | 6.5955 | 6.5955 | +0.036 (+0.55%) | 7,290,016 |
17 Nov 2014 | CNY | 6.4136 | 6.6364 | 6.4136 | 6.5591 | 6.5591 | +0.145 (+2.27%) | 9,393,674 |
14 Nov 2014 | CNY | 6.3955 | 6.4864 | 6.3636 | 6.4136 | 6.4136 | +0.009 (+0.14%) | 6,561,522 |
13 Nov 2014 | CNY | 6.5727 | 6.5727 | 6.3591 | 6.4045 | 6.4045 | -0.209 (-3.16%) | 11,073,935 |
12 Nov 2014 | CNY | 6.4045 | 6.6182 | 6.3591 | 6.6136 | 6.6136 | +0.209 (+3.26%) | 12,807,018 |
11 Nov 2014 | CNY | 6.9045 | 6.9318 | 6.3909 | 6.4045 | 6.4045 | -0.5 (-7.24%) | 24,101,970 |
10 Nov 2014 | CNY | 6.9318 | 6.9727 | 6.7818 | 6.9045 | 6.9045 | -0.014 (-0.20%) | 10,721,323 |
7 Nov 2014 | CNY | 7.2136 | 7.2409 | 6.8818 | 6.9182 | 6.9182 | -0.295 (-4.10%) | 13,323,105 |
6 Nov 2014 | CNY | 7.0909 | 7.2273 | 7.0545 | 7.2136 | 7.2136 | +0.109 (+1.53%) | 8,310,068 |
5 Nov 2014 | CNY | 7.1727 | 7.1955 | 7.0909 | 7.1046 | 7.1046 | -0.064 (-0.89%) | 8,994,475 |
4 Nov 2014 | CNY | 7.0909 | 7.3091 | 7.0455 | 7.1682 | 7.1682 | +0.077 (+1.09%) | 18,948,861 |
3 Nov 2014 | CNY | 6.9273 | 7.1091 | 6.8818 | 7.0909 | 7.0909 | +0.186 (+2.70%) | 14,173,451 |
31 Oct 2014 | CNY | 7.0591 | 7.1136 | 6.7818 | 6.9045 | 6.9045 | -0.164 (-2.32%) | 16,115,948 |
30 Oct 2014 | CNY | 7.2091 | 7.2091 | 7.0136 | 7.0682 | 7.0682 | -0.141 (-1.95%) | 14,047,734 |
29 Oct 2014 | CNY | 7.1727 | 7.2909 | 7.1318 | 7.2091 | 7.2091 | +0.045 (+0.64%) | 14,561,826 |
28 Oct 2014 | CNY | 6.9091 | 7.1727 | 6.9091 | 7.1636 | 7.1636 | +0.255 (+3.68%) | 15,338,730 |
27 Oct 2014 | CNY | 6.7909 | 6.9546 | 6.7546 | 6.9091 | 6.9091 | +0.096 (+1.40%) | 8,173,787 |
24 Oct 2014 | CNY | 6.7727 | 6.8546 | 6.6864 | 6.8136 | 6.8136 | +0.064 (+0.94%) | 7,586,055 |
23 Oct 2014 | CNY | 6.9136 | 6.9909 | 6.7046 | 6.75 | 6.75 | -0.209 (-3.00%) | 15,094,602 |
22 Oct 2014 | CNY | 7.0318 | 7.0682 | 6.8909 | 6.9591 | 6.9591 | -0.077 (-1.10%) | 13,712,965 |
21 Oct 2014 | CNY | 7.3 | 7.3 | 7.0318 | 7.0364 | 7.0364 | -0.241 (-3.31%) | 12,862,071 |
20 Oct 2014 | CNY | 7.2046 | 7.3227 | 7.2 | 7.2773 | 7.2773 | +0.082 (+1.14%) | 7,796,591 |
17 Oct 2014 | CNY | 7.4091 | 7.4773 | 7.1227 | 7.1955 | 7.1955 | -0.214 (-2.88%) | 15,651,550 |
16 Oct 2014 | CNY | 7.5136 | 7.6455 | 7.4091 | 7.4091 | 7.4091 | -0.109 (-1.45%) | 12,709,237 |
15 Oct 2014 | CNY | 7.5591 | 7.6046 | 7.4136 | 7.5182 | 7.5182 | -0.041 (-0.54%) | 13,370,821 |
14 Oct 2014 | CNY | 7.5636 | 7.7091 | 7.4773 | 7.5591 | 7.5591 | -0.014 (-0.18%) | 14,887,435 |
13 Oct 2014 | CNY | 7.5591 | 7.5773 | 7.3455 | 7.5727 | 7.5727 | -0.005 (-0.06%) | 14,149,614 |
10 Oct 2014 | CNY | 7.8546 | 7.8546 | 7.5318 | 7.5773 | 7.5773 | -0.295 (-3.75%) | 29,887,290 |
9 Oct 2014 | CNY | 8.1273 | 8.1682 | 7.8182 | 7.8727 | 7.8727 | -0.264 (-3.24%) | 24,698,942 |