Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | CNY | 7.7539 | 7.8077 | 7.6769 | 7.7615 | 7.7615 | +0.046 (+0.60%) | 6,372,832 |
27 Nov 2014 | CNY | 7.8 | 7.8077 | 7.6385 | 7.7154 | 7.7154 | -0.077 (-0.99%) | 5,967,015 |
26 Nov 2014 | CNY | 7.8308 | 7.8462 | 7.6923 | 7.7923 | 7.7923 | -0.069 (-0.88%) | 7,225,908 |
25 Nov 2014 | CNY | 7.7231 | 7.9 | 7.6539 | 7.8615 | 7.8615 | +0.131 (+1.69%) | 11,007,163 |
24 Nov 2014 | CNY | 7.5769 | 7.8 | 7.5769 | 7.7308 | 7.7308 | +0.238 (+3.18%) | 9,161,061 |
21 Nov 2014 | CNY | 7.4846 | 7.5385 | 7.3923 | 7.4923 | 7.4923 | +0.046 (+0.62%) | 2,973,067 |
20 Nov 2014 | CNY | 7.6077 | 7.6769 | 7.4385 | 7.4462 | 7.4462 | -0.162 (-2.12%) | 2,855,347 |
19 Nov 2014 | CNY | 7.7077 | 7.7385 | 7.5846 | 7.6077 | 7.6077 | -0.1 (-1.30%) | 2,530,065 |
18 Nov 2014 | CNY | 7.6539 | 7.7231 | 7.5231 | 7.7077 | 7.7077 | +0.131 (+1.73%) | 4,379,505 |
17 Nov 2014 | CNY | 7.3692 | 7.6615 | 7.3692 | 7.5769 | 7.5769 | +0.154 (+2.07%) | 3,532,675 |
14 Nov 2014 | CNY | 7.5385 | 7.5385 | 7.2308 | 7.4231 | 7.4231 | -0.115 (-1.53%) | 4,215,168 |
13 Nov 2014 | CNY | 7.7462 | 7.7462 | 7.5077 | 7.5385 | 7.5385 | -0.231 (-2.97%) | 4,541,976 |
12 Nov 2014 | CNY | 7.6923 | 7.7692 | 7.6615 | 7.7692 | 7.7692 | +0.123 (+1.61%) | 4,680,913 |
11 Nov 2014 | CNY | 7.9 | 8.0154 | 7.5923 | 7.6462 | 7.6462 | -0.238 (-3.02%) | 6,330,615 |
10 Nov 2014 | CNY | 7.9077 | 8.0385 | 7.8231 | 7.8846 | 7.8846 | +0.031 (+0.39%) | 7,535,710 |
7 Nov 2014 | CNY | 7.9692 | 8.0615 | 7.8154 | 7.8539 | 7.8539 | -0.154 (-1.92%) | 4,570,316 |
6 Nov 2014 | CNY | 7.9077 | 8.0385 | 7.8462 | 8.0077 | 8.0077 | +0.077 (+0.97%) | 3,324,904 |
5 Nov 2014 | CNY | 7.9923 | 8.1385 | 7.8846 | 7.9308 | 7.9308 | -0.061 (-0.77%) | 3,587,958 |
4 Nov 2014 | CNY | 8.2462 | 8.2846 | 7.9462 | 7.9923 | 7.9923 | -0.269 (-3.26%) | 4,683,677 |
3 Nov 2014 | CNY | 8.1539 | 8.4308 | 8.1077 | 8.2615 | 8.2615 | +0.154 (+1.90%) | 7,947,950 |
31 Oct 2014 | CNY | 7.9692 | 8.1692 | 7.9692 | 8.1077 | 8.1077 | +0.115 (+1.44%) | 7,479,466 |
30 Oct 2014 | CNY | 8.0769 | 8.1692 | 7.9615 | 7.9923 | 7.9923 | -0.015 (-0.19%) | 5,559,015 |
29 Oct 2014 | CNY | 8.0692 | 8.1769 | 7.9385 | 8.0077 | 8.0077 | +0.008 (+0.10%) | 4,473,038 |
28 Oct 2014 | CNY | 8 | 8.0769 | 7.9077 | 8 | 8 | +0.077 (+0.97%) | 2,956,726 |
27 Oct 2014 | CNY | 7.5846 | 7.9923 | 7.5385 | 7.9231 | 7.9231 | +0.308 (+4.04%) | 3,056,192 |
24 Oct 2014 | CNY | 7.6462 | 7.8077 | 7.6 | 7.6154 | 7.6154 | -0.054 (-0.70%) | 3,007,595 |
23 Oct 2014 | CNY | 8.0385 | 8.0385 | 7.6539 | 7.6692 | 7.6692 | -0.408 (-5.05%) | 3,963,534 |
22 Oct 2014 | CNY | 8.1692 | 8.3462 | 8.0615 | 8.0769 | 8.0769 | -0.092 (-1.13%) | 3,990,481 |
21 Oct 2014 | CNY | 8.1308 | 8.2308 | 8.0539 | 8.1692 | 8.1692 | +0.085 (+1.05%) | 6,487,960 |
20 Oct 2014 | CNY | 8.2308 | 8.2308 | 8.0385 | 8.0846 | 8.0846 | +0.154 (+1.94%) | 3,580,794 |