Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | CNY | 7.5283 | 7.6283 | 7.4583 | 7.4933 | 7.4933 | -0.072 (-0.95%) | 5,423,958 |
11 Aug 2014 | CNY | 7.3567 | 7.5833 | 7.3017 | 7.565 | 7.565 | +0.227 (+3.09%) | 8,033,238 |
8 Aug 2014 | CNY | 7.1667 | 7.3933 | 7.1667 | 7.3383 | 7.3383 | +0.188 (+2.63%) | 7,069,794 |
7 Aug 2014 | CNY | 7.2183 | 7.2617 | 7.1333 | 7.15 | 7.15 | -0.092 (-1.27%) | 3,441,720 |
6 Aug 2014 | CNY | 7.2417 | 7.2917 | 7.12 | 7.2417 | 7.2417 | 0.0 (0.0%) | 4,682,580 |
5 Aug 2014 | CNY | 6.965 | 7.3133 | 6.91 | 7.2417 | 7.2417 | +0.282 (+4.05%) | 7,007,694 |
4 Aug 2014 | CNY | 6.8833 | 6.995 | 6.8617 | 6.96 | 6.96 | +0.043 (+0.63%) | 2,457,594 |
1 Aug 2014 | CNY | 7.1517 | 7.1933 | 6.8983 | 6.9167 | 6.9167 | -0.265 (-3.69%) | 5,137,140 |
31 Jul 2014 | CNY | 7.32 | 7.32 | 7.1517 | 7.1817 | 7.1817 | -0.138 (-1.89%) | 5,728,248 |
30 Jul 2014 | CNY | 7.1583 | 7.3333 | 7.105 | 7.32 | 7.32 | +0.185 (+2.59%) | 6,418,302 |
29 Jul 2014 | CNY | 7.1283 | 7.25 | 7.125 | 7.135 | 7.135 | +0.008 (+0.12%) | 5,601,204 |
28 Jul 2014 | CNY | 6.9167 | 7.16 | 6.8833 | 7.1267 | 7.1267 | +0.273 (+3.99%) | 6,281,148 |
25 Jul 2014 | CNY | 6.8467 | 7.0533 | 6.705 | 6.8533 | 6.8533 | -0.063 (-0.92%) | 5,946,216 |
24 Jul 2014 | CNY | 6.8333 | 7.0783 | 6.775 | 6.9167 | 6.9167 | +0.037 (+0.53%) | 5,417,652 |
23 Jul 2014 | CNY | 7.2433 | 7.245 | 6.76 | 6.88 | 6.88 | -0.358 (-4.95%) | 7,631,100 |
22 Jul 2014 | CNY | 7.055 | 7.2467 | 7.055 | 7.2383 | 7.2383 | +0.122 (+1.71%) | 3,515,022 |
21 Jul 2014 | CNY | 7.175 | 7.215 | 6.9383 | 7.1167 | 7.1167 | -0.117 (-1.61%) | 4,487,424 |
18 Jul 2014 | CNY | 7.335 | 7.4667 | 7.1667 | 7.2333 | 7.2333 | -0.203 (-2.74%) | 5,304,042 |
17 Jul 2014 | CNY | 7.3167 | 7.475 | 7.25 | 7.4367 | 7.4367 | +0.153 (+2.11%) | 5,286,042 |
16 Jul 2014 | CNY | 7.6783 | 7.7467 | 7.1667 | 7.2833 | 7.2833 | -0.403 (-5.25%) | 8,504,502 |
15 Jul 2014 | CNY | 8 | 8 | 7.6333 | 7.6867 | 7.6867 | -0.33 (-4.12%) | 7,770,768 |
14 Jul 2014 | CNY | 7.85 | 8.0217 | 7.6667 | 8.0167 | 8.0167 | +0.25 (+3.22%) | 6,877,668 |
11 Jul 2014 | CNY | 7.8133 | 7.9667 | 7.6083 | 7.7667 | 7.7667 | -0.125 (-1.58%) | 7,911,150 |
10 Jul 2014 | CNY | 7.93 | 8.1667 | 7.8633 | 7.8917 | 7.8917 | -0.077 (-0.96%) | 7,513,050 |
9 Jul 2014 | CNY | 8.275 | 8.3117 | 7.935 | 7.9683 | 7.9683 | -0.407 (-4.86%) | 13,507,182 |
8 Jul 2014 | CNY | 8.22 | 8.6083 | 8.1167 | 8.375 | 8.375 | +0.145 (+1.76%) | 14,999,826 |
7 Jul 2014 | CNY | 8.255 | 8.2767 | 8.05 | 8.23 | 8.23 | -0.117 (-1.40%) | 10,665,918 |
4 Jul 2014 | CNY | 7.93 | 8.615 | 7.93 | 8.3467 | 8.3467 | +0.492 (+6.26%) | 22,533,042 |
3 Jul 2014 | CNY | 8 | 8.1067 | 7.8117 | 7.855 | 7.855 | -0.327 (-3.99%) | 11,544,894 |
2 Jul 2014 | CNY | 7.8667 | 8.3267 | 7.4683 | 8.1817 | 8.1817 | +0.28 (+3.54%) | 23,354,976 |