Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | CNY | 1.14 | 1.141 | 1.138 | 1.14 | 1.14 | +0.003 (+0.26%) | 1,289,300 |
19 Dec 2014 | CNY | 1.136 | 1.138 | 1.133 | 1.137 | 1.137 | +0.028 (+2.52%) | 1,288,500 |
18 Dec 2014 | CNY | 1.099 | 1.109 | 1.099 | 1.109 | 1.109 | +0.026 (+2.40%) | 1,055,900 |
17 Dec 2014 | CNY | 1.088 | 1.09 | 1.082 | 1.083 | 1.083 | -0.011 (-1.01%) | 1,899,800 |
16 Dec 2014 | CNY | 1.094 | 1.094 | 1.091 | 1.094 | 1.094 | -0.006 (-0.55%) | 1,824,500 |
15 Dec 2014 | CNY | 1.092 | 1.1 | 1.092 | 1.1 | 1.1 | -0.007 (-0.63%) | 1,340,100 |
12 Dec 2014 | CNY | 1.12 | 1.12 | 1.106 | 1.107 | 1.107 | -0.008 (-0.72%) | 3,266,200 |
11 Dec 2014 | CNY | 1.1 | 1.115 | 1.1 | 1.115 | 1.115 | -0.018 (-1.59%) | 1,045,800 |
10 Dec 2014 | CNY | 1.135 | 1.135 | 1.13 | 1.133 | 1.133 | +0.003 (+0.27%) | 623,200 |
9 Dec 2014 | CNY | 1.132 | 1.133 | 1.13 | 1.13 | 1.13 | -0.011 (-0.96%) | 893,100 |
8 Dec 2014 | CNY | 1.141 | 1.143 | 1.139 | 1.141 | 1.141 | +0.005 (+0.44%) | 540,900 |
5 Dec 2014 | CNY | 1.136 | 1.139 | 1.132 | 1.136 | 1.136 | -0.003 (-0.26%) | 1,488,213 |
4 Dec 2014 | CNY | 1.135 | 1.142 | 1.135 | 1.139 | 1.139 | +0.005 (+0.44%) | 719,400 |
3 Dec 2014 | CNY | 1.13 | 1.137 | 1.13 | 1.134 | 1.134 | +0.007 (+0.62%) | 1,460,700 |
2 Dec 2014 | CNY | 1.128 | 1.13 | 1.126 | 1.127 | 1.127 | -0.005 (-0.44%) | 970,211 |
1 Dec 2014 | CNY | 1.137 | 1.138 | 1.131 | 1.132 | 1.132 | -0.007 (-0.61%) | 891,900 |
28 Nov 2014 | CNY | 1.14 | 1.142 | 1.139 | 1.139 | 1.139 | 0.0 (0.0%) | 728,299 |
27 Nov 2014 | CNY | 1.14 | 1.141 | 1.139 | 1.139 | 1.139 | +0.002 (+0.18%) | 394,700 |
26 Nov 2014 | CNY | 1.137 | 1.138 | 1.135 | 1.137 | 1.137 | +0.001 (+0.09%) | 335,300 |
25 Nov 2014 | CNY | 1.127 | 1.14 | 1.127 | 1.136 | 1.136 | +0.009 (+0.80%) | 845,400 |
24 Nov 2014 | CNY | 1.136 | 1.137 | 1.127 | 1.127 | 1.127 | -0.003 (-0.27%) | 2,193,400 |
21 Nov 2014 | CNY | 1.129 | 1.131 | 1.129 | 1.13 | 1.13 | +0.003 (+0.27%) | 620,700 |
20 Nov 2014 | CNY | 1.128 | 1.129 | 1.127 | 1.127 | 1.127 | -0.005 (-0.44%) | 416,700 |
19 Nov 2014 | CNY | 1.124 | 1.133 | 1.124 | 1.132 | 1.132 | +0.009 (+0.80%) | 1,086,900 |
18 Nov 2014 | CNY | 1.121 | 1.125 | 1.121 | 1.123 | 1.123 | +0.004 (+0.36%) | 575,300 |
17 Nov 2014 | CNY | 1.123 | 1.127 | 1.119 | 1.119 | 1.119 | -0.004 (-0.36%) | 927,900 |
14 Nov 2014 | CNY | 1.123 | 1.125 | 1.122 | 1.123 | 1.123 | 0.0 (0.0%) | 1,414,900 |
13 Nov 2014 | CNY | 1.124 | 1.127 | 1.123 | 1.123 | 1.123 | -0.003 (-0.27%) | 644,900 |
12 Nov 2014 | CNY | 1.129 | 1.129 | 1.124 | 1.126 | 1.126 | -0.003 (-0.27%) | 155,000 |
11 Nov 2014 | CNY | 1.122 | 1.13 | 1.122 | 1.129 | 1.129 | +0.007 (+0.62%) | 780,300 |