Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2014 | CNY | 9.2593 | 9.3765 | 9.1111 | 9.1111 | 9.1111 | -0.108 (-1.17%) | 6,446,184 |
13 Aug 2014 | CNY | 9.1142 | 9.2562 | 9.0833 | 9.2191 | 9.2191 | +0.102 (+1.12%) | 6,500,081 |
12 Aug 2014 | CNY | 9.2006 | 9.3333 | 9.1111 | 9.1173 | 9.1173 | -0.086 (-0.94%) | 7,851,064 |
11 Aug 2014 | CNY | 9.0463 | 9.213 | 9.0154 | 9.2037 | 9.2037 | +0.157 (+1.74%) | 7,864,889 |
8 Aug 2014 | CNY | 8.9043 | 9.0803 | 8.9043 | 9.0463 | 9.0463 | +0.148 (+1.66%) | 6,058,343 |
7 Aug 2014 | CNY | 9.0031 | 9.0988 | 8.8982 | 8.8982 | 8.8982 | -0.102 (-1.13%) | 5,198,466 |
6 Aug 2014 | CNY | 9.1204 | 9.1204 | 8.9506 | 9 | 9 | -0.13 (-1.42%) | 5,295,235 |
5 Aug 2014 | CNY | 9.0556 | 9.1296 | 8.7963 | 9.1296 | 9.1296 | +0.086 (+0.96%) | 7,604,309 |
4 Aug 2014 | CNY | 9.0432 | 9.2191 | 8.9506 | 9.0432 | 9.0432 | +0.015 (+0.17%) | 7,456,079 |
1 Aug 2014 | CNY | 8.8549 | 9.392 | 8.8549 | 9.0278 | 9.0278 | +0.046 (+0.52%) | 13,958,684 |
31 Jul 2014 | CNY | 9.0525 | 9.0895 | 8.8148 | 8.9815 | 8.9815 | -0.028 (-0.31%) | 6,903,992 |
30 Jul 2014 | CNY | 8.7407 | 9.0494 | 8.679 | 9.0093 | 9.0093 | +0.269 (+3.07%) | 10,108,835 |
29 Jul 2014 | CNY | 8.6482 | 8.7809 | 8.6358 | 8.7407 | 8.7407 | +0.052 (+0.60%) | 6,166,461 |
28 Jul 2014 | CNY | 8.3982 | 8.75 | 8.3796 | 8.6883 | 8.6883 | +0.318 (+3.80%) | 6,961,800 |
25 Jul 2014 | CNY | 8.4105 | 8.4877 | 8.213 | 8.3704 | 8.3704 | -0.046 (-0.55%) | 4,678,355 |
24 Jul 2014 | CNY | 8.5772 | 8.6327 | 8.0864 | 8.4167 | 8.4167 | -0.201 (-2.33%) | 7,318,346 |
23 Jul 2014 | CNY | 8.4661 | 9.037 | 8.4661 | 8.6173 | 8.6173 | +0.173 (+2.05%) | 11,575,353 |
22 Jul 2014 | CNY | 8.4568 | 8.4846 | 8.3395 | 8.4444 | 8.4444 | +0.08 (+0.96%) | 3,388,168 |
21 Jul 2014 | CNY | 8.6049 | 8.6358 | 8.2932 | 8.3642 | 8.3642 | -0.293 (-3.39%) | 6,733,821 |
18 Jul 2014 | CNY | 8.6173 | 8.7284 | 8.5586 | 8.6574 | 8.6574 | +0.043 (+0.50%) | 4,746,110 |
17 Jul 2014 | CNY | 8.5432 | 8.642 | 8.4938 | 8.6142 | 8.6142 | +0.071 (+0.83%) | 4,448,604 |
16 Jul 2014 | CNY | 8.9043 | 8.9043 | 8.5093 | 8.5432 | 8.5432 | -0.361 (-4.06%) | 7,642,923 |
15 Jul 2014 | CNY | 9.034 | 9.0864 | 8.8272 | 8.9043 | 8.9043 | -0.151 (-1.67%) | 6,282,013 |
14 Jul 2014 | CNY | 8.963 | 9.0586 | 8.8673 | 9.0556 | 9.0556 | +0.191 (+2.16%) | 6,206,987 |
11 Jul 2014 | CNY | 8.9506 | 9.0988 | 8.7963 | 8.8642 | 8.8642 | -0.086 (-0.97%) | 8,432,929 |
10 Jul 2014 | CNY | 8.9506 | 9.1482 | 8.858 | 8.9506 | 8.9506 | -0.031 (-0.34%) | 7,734,719 |
9 Jul 2014 | CNY | 9.108 | 9.3642 | 8.9815 | 8.9815 | 8.9815 | -0.253 (-2.74%) | 9,401,041 |
8 Jul 2014 | CNY | 9.1975 | 9.284 | 8.9506 | 9.2346 | 9.2346 | 0.0 (0.0%) | 9,894,522 |
7 Jul 2014 | CNY | 9.608 | 9.6111 | 9.1173 | 9.2346 | 9.2346 | -0.361 (-3.76%) | 12,955,797 |
4 Jul 2014 | CNY | 9.5093 | 9.7685 | 9.4661 | 9.5957 | 9.5957 | +0.059 (+0.62%) | 11,658,291 |