Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2014 | CNY | 1.124 | 1.138 | 1.119 | 1.137 | 1.137 | +0.013 (+1.16%) | 30,038,800 |
13 Nov 2014 | CNY | 1.134 | 1.134 | 1.116 | 1.124 | 1.124 | -0.009 (-0.79%) | 7,640,882 |
12 Nov 2014 | CNY | 1.123 | 1.133 | 1.118 | 1.133 | 1.133 | +0.01 (+0.89%) | 9,438,857 |
11 Nov 2014 | CNY | 1.143 | 1.147 | 1.113 | 1.123 | 1.123 | -0.019 (-1.66%) | 18,123,263 |
10 Nov 2014 | CNY | 1.131 | 1.143 | 1.131 | 1.142 | 1.142 | +0.012 (+1.06%) | 17,568,201 |
7 Nov 2014 | CNY | 1.143 | 1.144 | 1.128 | 1.13 | 1.13 | -0.014 (-1.22%) | 15,411,000 |
6 Nov 2014 | CNY | 1.139 | 1.147 | 1.135 | 1.144 | 1.144 | +0.004 (+0.35%) | 56,409,900 |
5 Nov 2014 | CNY | 1.139 | 1.141 | 1.132 | 1.14 | 1.14 | 0.0 (0.0%) | 13,700,400 |
4 Nov 2014 | CNY | 1.154 | 1.154 | 1.135 | 1.14 | 1.14 | -0.014 (-1.21%) | 6,513,701 |
3 Nov 2014 | CNY | 1.154 | 1.154 | 1.147 | 1.154 | 1.154 | +0.001 (+0.09%) | 10,567,901 |
31 Oct 2014 | CNY | 1.161 | 1.168 | 1.146 | 1.153 | 1.153 | -0.008 (-0.69%) | 19,734,900 |
30 Oct 2014 | CNY | 1.156 | 1.171 | 1.155 | 1.161 | 1.161 | +0.005 (+0.43%) | 52,027,000 |
29 Oct 2014 | CNY | 1.153 | 1.158 | 1.147 | 1.156 | 1.156 | +0.004 (+0.35%) | 28,433,211 |
28 Oct 2014 | CNY | 1.139 | 1.152 | 1.138 | 1.152 | 1.152 | +0.014 (+1.23%) | 16,062,300 |
27 Oct 2014 | CNY | 1.122 | 1.138 | 1.119 | 1.138 | 1.138 | +0.016 (+1.43%) | 34,548,000 |
24 Oct 2014 | CNY | 1.12 | 1.126 | 1.116 | 1.122 | 1.122 | +0.002 (+0.18%) | 11,092,000 |
23 Oct 2014 | CNY | 1.134 | 1.139 | 1.114 | 1.12 | 1.12 | -0.015 (-1.32%) | 14,764,500 |
22 Oct 2014 | CNY | 1.151 | 1.16 | 1.133 | 1.135 | 1.135 | -0.02 (-1.73%) | 19,003,601 |
21 Oct 2014 | CNY | 1.17 | 1.171 | 1.153 | 1.155 | 1.155 | -0.015 (-1.28%) | 22,393,900 |
20 Oct 2014 | CNY | 1.162 | 1.183 | 1.162 | 1.17 | 1.17 | +0.01 (+0.86%) | 66,574,800 |
17 Oct 2014 | CNY | 1.171 | 1.171 | 1.141 | 1.16 | 1.16 | -0.011 (-0.94%) | 20,443,794 |
16 Oct 2014 | CNY | 1.184 | 1.21 | 1.17 | 1.171 | 1.171 | -0.015 (-1.26%) | 93,977,301 |
15 Oct 2014 | CNY | 1.164 | 1.193 | 1.16 | 1.186 | 1.186 | +0.021 (+1.80%) | 61,275,100 |
14 Oct 2014 | CNY | 1.17 | 1.171 | 1.156 | 1.165 | 1.165 | -0.003 (-0.26%) | 46,742,200 |
13 Oct 2014 | CNY | 1.162 | 1.169 | 1.15 | 1.168 | 1.168 | +0.005 (+0.43%) | 23,292,943 |
10 Oct 2014 | CNY | 1.162 | 1.173 | 1.156 | 1.163 | 1.163 | -0.001 (-0.09%) | 18,395,801 |
9 Oct 2014 | CNY | 1.171 | 1.176 | 1.152 | 1.164 | 1.164 | -0.007 (-0.60%) | 25,653,888 |
8 Oct 2014 | CNY | 1.132 | 1.171 | 1.132 | 1.171 | 1.171 | +0.039 (+3.45%) | 34,051,789 |
30 Sep 2014 | CNY | 1.124 | 1.134 | 1.124 | 1.132 | 1.132 | +0.006 (+0.53%) | 6,310,453 |
29 Sep 2014 | CNY | 1.116 | 1.126 | 1.116 | 1.126 | 1.126 | +0.01 (+0.90%) | 7,608,610 |