Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2014 | CNY | 1.067 | 1.07 | 1.058 | 1.06 | 1.06 | -0.009 (-0.84%) | 6,981,319 |
13 Aug 2014 | CNY | 1.077 | 1.078 | 1.063 | 1.069 | 1.069 | -0.008 (-0.74%) | 5,690,899 |
12 Aug 2014 | CNY | 1.077 | 1.077 | 1.071 | 1.077 | 1.077 | -0.002 (-0.19%) | 7,251,117 |
11 Aug 2014 | CNY | 1.065 | 1.079 | 1.065 | 1.079 | 1.079 | +0.016 (+1.51%) | 27,825,549 |
8 Aug 2014 | CNY | 1.059 | 1.067 | 1.059 | 1.063 | 1.063 | +0.003 (+0.28%) | 8,966,850 |
7 Aug 2014 | CNY | 1.069 | 1.071 | 1.059 | 1.06 | 1.06 | -0.009 (-0.84%) | 25,104,300 |
6 Aug 2014 | CNY | 1.067 | 1.071 | 1.061 | 1.069 | 1.069 | +0.001 (+0.09%) | 18,178,670 |
5 Aug 2014 | CNY | 1.073 | 1.073 | 1.062 | 1.068 | 1.068 | -0.005 (-0.47%) | 18,052,707 |
4 Aug 2014 | CNY | 1.067 | 1.077 | 1.066 | 1.073 | 1.073 | +0.007 (+0.66%) | 22,426,372 |
1 Aug 2014 | CNY | 1.06 | 1.085 | 1.058 | 1.066 | 1.066 | +0.007 (+0.66%) | 74,221,724 |
31 Jul 2014 | CNY | 1.057 | 1.062 | 1.053 | 1.059 | 1.059 | +0.003 (+0.28%) | 25,199,919 |
30 Jul 2014 | CNY | 1.042 | 1.057 | 1.04 | 1.056 | 1.056 | +0.013 (+1.25%) | 22,867,409 |
29 Jul 2014 | CNY | 1.039 | 1.047 | 1.036 | 1.043 | 1.043 | +0.004 (+0.38%) | 27,600,258 |
28 Jul 2014 | CNY | 1.028 | 1.043 | 1.028 | 1.039 | 1.039 | +0.011 (+1.07%) | 55,956,528 |
25 Jul 2014 | CNY | 1.02 | 1.028 | 1.02 | 1.028 | 1.028 | +0.007 (+0.69%) | 9,090,800 |
24 Jul 2014 | CNY | 1.017 | 1.025 | 1.012 | 1.021 | 1.021 | +0.003 (+0.29%) | 8,614,500 |
23 Jul 2014 | CNY | 1.03 | 1.031 | 1.014 | 1.018 | 1.018 | -0.013 (-1.26%) | 7,588,000 |
22 Jul 2014 | CNY | 1.027 | 1.033 | 1.024 | 1.031 | 1.031 | +0.005 (+0.49%) | 7,651,921 |
21 Jul 2014 | CNY | 1.017 | 1.029 | 1.017 | 1.026 | 1.026 | +0.008 (+0.79%) | 14,076,131 |
18 Jul 2014 | CNY | 1.012 | 1.023 | 1.012 | 1.018 | 1.018 | +0.005 (+0.49%) | 6,803,300 |
17 Jul 2014 | CNY | 1.021 | 1.021 | 1.01 | 1.013 | 1.013 | -0.008 (-0.78%) | 5,443,824 |
16 Jul 2014 | CNY | 1.03 | 1.035 | 1.021 | 1.021 | 1.021 | -0.008 (-0.78%) | 8,198,000 |
15 Jul 2014 | CNY | 1.022 | 1.031 | 1.022 | 1.029 | 1.029 | +0.006 (+0.59%) | 16,477,327 |
14 Jul 2014 | CNY | 1.016 | 1.023 | 1.01 | 1.023 | 1.023 | +0.008 (+0.79%) | 5,672,500 |
11 Jul 2014 | CNY | 1.013 | 1.02 | 1.011 | 1.015 | 1.015 | +0.004 (+0.40%) | 17,232,623 |
10 Jul 2014 | CNY | 1.014 | 1.021 | 1.01 | 1.011 | 1.011 | -0.003 (-0.30%) | 17,485,289 |
9 Jul 2014 | CNY | 1.033 | 1.033 | 1.014 | 1.014 | 1.014 | -0.02 (-1.93%) | 9,601,500 |
8 Jul 2014 | CNY | 1.03 | 1.036 | 1.023 | 1.034 | 1.034 | +0.003 (+0.29%) | 5,937,789 |
7 Jul 2014 | CNY | 1.035 | 1.04 | 1.028 | 1.031 | 1.031 | -0.007 (-0.67%) | 7,851,624 |
4 Jul 2014 | CNY | 1.05 | 1.05 | 1.038 | 1.038 | 1.038 | -0.012 (-1.14%) | 7,144,505 |