Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2014 | CNY | 1.118 | 1.118 | 1.112 | 1.113 | 1.113 | -0.005 (-0.45%) | 192,000 |
19 Sep 2014 | CNY | 1.114 | 1.118 | 1.113 | 1.118 | 1.118 | +0.011 (+0.99%) | 925,000 |
18 Sep 2014 | CNY | 1.109 | 1.109 | 1.106 | 1.107 | 1.107 | +0.001 (+0.09%) | 407,000 |
17 Sep 2014 | CNY | 1.097 | 1.107 | 1.097 | 1.106 | 1.106 | +0.01 (+0.91%) | 428,700 |
16 Sep 2014 | CNY | 1.101 | 1.101 | 1.096 | 1.096 | 1.096 | -0.006 (-0.54%) | 458,100 |
15 Sep 2014 | CNY | 1.102 | 1.103 | 1.1 | 1.102 | 1.102 | -0.005 (-0.45%) | 593,200 |
12 Sep 2014 | CNY | 1.102 | 1.108 | 1.102 | 1.107 | 1.107 | +0.005 (+0.45%) | 716,300 |
11 Sep 2014 | CNY | 1.102 | 1.106 | 1.102 | 1.102 | 1.102 | 0.0 (0.0%) | 591,756 |
10 Sep 2014 | CNY | 1.1 | 1.104 | 1.1 | 1.102 | 1.102 | -0.005 (-0.45%) | 546,600 |
9 Sep 2014 | CNY | 1.107 | 1.113 | 1.107 | 1.107 | 1.107 | -0.001 (-0.09%) | 460,400 |
5 Sep 2014 | CNY | 1.11 | 1.11 | 1.107 | 1.108 | 1.108 | -0.001 (-0.09%) | 674,750 |
4 Sep 2014 | CNY | 1.11 | 1.112 | 1.109 | 1.109 | 1.109 | -0.003 (-0.27%) | 1,329,068 |
3 Sep 2014 | CNY | 1.113 | 1.115 | 1.111 | 1.112 | 1.112 | -0.004 (-0.36%) | 1,323,300 |
2 Sep 2014 | CNY | 1.111 | 1.116 | 1.111 | 1.116 | 1.116 | +0.005 (+0.45%) | 793,950 |
1 Sep 2014 | CNY | 1.111 | 1.114 | 1.11 | 1.111 | 1.111 | +0.004 (+0.36%) | 363,700 |
29 Aug 2014 | CNY | 1.108 | 1.109 | 1.105 | 1.107 | 1.107 | -0.001 (-0.09%) | 774,400 |
28 Aug 2014 | CNY | 1.11 | 1.111 | 1.108 | 1.108 | 1.108 | -0.001 (-0.09%) | 866,456 |
27 Aug 2014 | CNY | 1.11 | 1.111 | 1.109 | 1.109 | 1.109 | 0.0 (0.0%) | 767,800 |
26 Aug 2014 | CNY | 1.108 | 1.11 | 1.108 | 1.109 | 1.109 | +0.005 (+0.45%) | 734,900 |
25 Aug 2014 | CNY | 1.106 | 1.106 | 1.103 | 1.104 | 1.104 | -0.002 (-0.18%) | 364,250 |
22 Aug 2014 | CNY | 1.102 | 1.106 | 1.102 | 1.106 | 1.106 | +0.005 (+0.45%) | 479,050 |
21 Aug 2014 | CNY | 1.1 | 1.102 | 1.1 | 1.101 | 1.101 | +0.001 (+0.09%) | 491,600 |
20 Aug 2014 | CNY | 1.098 | 1.1 | 1.098 | 1.1 | 1.1 | +0.005 (+0.46%) | 1,022,300 |
19 Aug 2014 | CNY | 1.086 | 1.095 | 1.086 | 1.095 | 1.095 | +0.009 (+0.83%) | 541,700 |
18 Aug 2014 | CNY | 1.085 | 1.087 | 1.082 | 1.086 | 1.086 | 0.0 (0.0%) | 1,261,800 |
15 Aug 2014 | CNY | 1.084 | 1.086 | 1.083 | 1.086 | 1.086 | +0.006 (+0.56%) | 547,700 |
14 Aug 2014 | CNY | 1.068 | 1.08 | 1.068 | 1.08 | 1.08 | +0.008 (+0.75%) | 606,300 |
13 Aug 2014 | CNY | 1.074 | 1.074 | 1.07 | 1.072 | 1.072 | -0.001 (-0.09%) | 621,100 |
12 Aug 2014 | CNY | 1.074 | 1.077 | 1.073 | 1.073 | 1.073 | -0.001 (-0.09%) | 573,100 |
11 Aug 2014 | CNY | 1.069 | 1.074 | 1.069 | 1.074 | 1.074 | +0.012 (+1.13%) | 1,342,500 |