Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | CNY | 1.231 | 1.262 | 1.226 | 1.262 | 1.262 | +0.042 (+3.44%) | 21,047,072 |
7 Nov 2014 | CNY | 1.195 | 1.268 | 1.195 | 1.22 | 1.22 | +0.026 (+2.18%) | 26,365,595 |
6 Nov 2014 | CNY | 1.2 | 1.206 | 1.183 | 1.194 | 1.194 | -0.007 (-0.58%) | 6,915,600 |
5 Nov 2014 | CNY | 1.186 | 1.215 | 1.179 | 1.201 | 1.201 | +0.016 (+1.35%) | 11,798,540 |
4 Nov 2014 | CNY | 1.184 | 1.19 | 1.178 | 1.185 | 1.185 | 0.0 (0.0%) | 2,446,800 |
3 Nov 2014 | CNY | 1.194 | 1.207 | 1.182 | 1.185 | 1.185 | -0.008 (-0.67%) | 6,637,006 |
31 Oct 2014 | CNY | 1.158 | 1.204 | 1.158 | 1.193 | 1.193 | +0.036 (+3.11%) | 11,738,200 |
30 Oct 2014 | CNY | 1.152 | 1.163 | 1.146 | 1.157 | 1.157 | +0.004 (+0.35%) | 3,914,800 |
29 Oct 2014 | CNY | 1.129 | 1.17 | 1.129 | 1.153 | 1.153 | +0.03 (+2.67%) | 22,065,005 |
28 Oct 2014 | CNY | 1.094 | 1.125 | 1.094 | 1.123 | 1.123 | +0.028 (+2.56%) | 7,127,000 |
27 Oct 2014 | CNY | 1.124 | 1.124 | 1.092 | 1.095 | 1.095 | -0.03 (-2.67%) | 8,451,900 |
24 Oct 2014 | CNY | 1.129 | 1.135 | 1.124 | 1.125 | 1.125 | -0.003 (-0.27%) | 2,261,604 |
23 Oct 2014 | CNY | 1.14 | 1.147 | 1.128 | 1.128 | 1.128 | -0.012 (-1.05%) | 4,427,500 |
22 Oct 2014 | CNY | 1.157 | 1.158 | 1.134 | 1.14 | 1.14 | -0.005 (-0.44%) | 7,912,000 |
21 Oct 2014 | CNY | 1.148 | 1.159 | 1.145 | 1.145 | 1.145 | -0.003 (-0.26%) | 5,187,500 |
20 Oct 2014 | CNY | 1.148 | 1.155 | 1.143 | 1.148 | 1.148 | +0.001 (+0.09%) | 3,198,034 |
17 Oct 2014 | CNY | 1.137 | 1.15 | 1.124 | 1.147 | 1.147 | +0.011 (+0.97%) | 5,346,832 |
16 Oct 2014 | CNY | 1.146 | 1.156 | 1.133 | 1.136 | 1.136 | -0.011 (-0.96%) | 4,051,000 |
15 Oct 2014 | CNY | 1.123 | 1.154 | 1.121 | 1.147 | 1.147 | +0.026 (+2.32%) | 6,800,701 |
14 Oct 2014 | CNY | 1.125 | 1.133 | 1.117 | 1.121 | 1.121 | -0.005 (-0.44%) | 1,950,800 |
13 Oct 2014 | CNY | 1.131 | 1.131 | 1.098 | 1.126 | 1.126 | -0.007 (-0.62%) | 2,217,711 |
10 Oct 2014 | CNY | 1.142 | 1.143 | 1.132 | 1.133 | 1.133 | -0.01 (-0.87%) | 1,230,357 |
9 Oct 2014 | CNY | 1.145 | 1.152 | 1.136 | 1.143 | 1.143 | -0.001 (-0.09%) | 2,184,700 |
8 Oct 2014 | CNY | 1.139 | 1.144 | 1.133 | 1.144 | 1.144 | +0.006 (+0.53%) | 7,519,300 |
30 Sep 2014 | CNY | 1.138 | 1.14 | 1.134 | 1.138 | 1.138 | -0.001 (-0.09%) | 2,288,300 |
29 Sep 2014 | CNY | 1.136 | 1.147 | 1.13 | 1.139 | 1.139 | +0.004 (+0.35%) | 5,358,410 |
26 Sep 2014 | CNY | 1.138 | 1.144 | 1.128 | 1.135 | 1.135 | -0.004 (-0.35%) | 7,141,500 |
25 Sep 2014 | CNY | 1.146 | 1.155 | 1.135 | 1.139 | 1.139 | -0.004 (-0.35%) | 6,249,700 |
24 Sep 2014 | CNY | 1.106 | 1.151 | 1.102 | 1.143 | 1.143 | +0.036 (+3.25%) | 10,861,100 |
23 Sep 2014 | CNY | 1.098 | 1.11 | 1.095 | 1.107 | 1.107 | +0.012 (+1.10%) | 8,401,686 |