Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2014 | CNY | 6.68 | 6.73 | 6.6 | 6.69 | 6.69 | +0.02 (+0.30%) | 7,435,415 |
18 Aug 2014 | CNY | 6.59 | 6.72 | 6.58 | 6.67 | 6.67 | +0.06 (+0.91%) | 9,218,686 |
15 Aug 2014 | CNY | 6.49 | 6.63 | 6.44 | 6.61 | 6.61 | +0.12 (+1.85%) | 7,209,867 |
14 Aug 2014 | CNY | 6.54 | 6.7 | 6.48 | 6.49 | 6.49 | -0.11 (-1.67%) | 8,010,362 |
13 Aug 2014 | CNY | 6.65 | 6.66 | 6.38 | 6.6 | 6.6 | -0.07 (-1.05%) | 9,329,793 |
12 Aug 2014 | CNY | 6.61 | 6.68 | 6.52 | 6.67 | 6.67 | +0.02 (+0.30%) | 11,016,463 |
11 Aug 2014 | CNY | 6.54 | 6.75 | 6.51 | 6.65 | 6.65 | +0.12 (+1.84%) | 20,528,251 |
8 Aug 2014 | CNY | 6.2 | 6.59 | 6.17 | 6.53 | 6.53 | +0.33 (+5.32%) | 19,164,315 |
7 Aug 2014 | CNY | 6.33 | 6.34 | 6.18 | 6.2 | 6.2 | -0.14 (-2.21%) | 6,479,757 |
6 Aug 2014 | CNY | 6.36 | 6.36 | 6.25 | 6.34 | 6.34 | -0.02 (-0.31%) | 6,533,526 |
5 Aug 2014 | CNY | 6.29 | 6.39 | 6.26 | 6.36 | 6.36 | +0.07 (+1.11%) | 7,830,139 |
4 Aug 2014 | CNY | 6.24 | 6.3 | 6.19 | 6.29 | 6.29 | +0.04 (+0.64%) | 7,232,222 |
1 Aug 2014 | CNY | 6.33 | 6.4 | 6.24 | 6.25 | 6.25 | -0.11 (-1.73%) | 8,565,160 |
31 Jul 2014 | CNY | 6.3 | 6.38 | 6.23 | 6.36 | 6.36 | +0.06 (+0.95%) | 7,782,851 |
30 Jul 2014 | CNY | 6.32 | 6.34 | 6.22 | 6.3 | 6.3 | -0.05 (-0.79%) | 7,131,318 |
29 Jul 2014 | CNY | 6.26 | 6.4 | 6.18 | 6.35 | 6.35 | +0.14 (+2.25%) | 12,236,461 |
28 Jul 2014 | CNY | 6.2 | 6.29 | 6.13 | 6.21 | 6.21 | +0.02 (+0.32%) | 9,443,681 |
25 Jul 2014 | CNY | 6.24 | 6.3 | 6.1 | 6.19 | 6.19 | -0.11 (-1.75%) | 9,151,099 |
24 Jul 2014 | CNY | 6.3 | 6.42 | 6.22 | 6.3 | 6.3 | +0.1 (+1.61%) | 15,791,140 |
23 Jul 2014 | CNY | 6.11 | 6.23 | 6.06 | 6.2 | 6.2 | +0.08 (+1.31%) | 10,995,499 |
22 Jul 2014 | CNY | 6.08 | 6.21 | 6.02 | 6.12 | 6.12 | +0.01 (+0.16%) | 9,954,604 |
21 Jul 2014 | CNY | 6.09 | 6.13 | 6.06 | 6.11 | 6.11 | +0.01 (+0.16%) | 4,149,099 |
18 Jul 2014 | CNY | 6.06 | 6.25 | 6.03 | 6.1 | 6.1 | +0.01 (+0.16%) | 13,658,800 |
17 Jul 2014 | CNY | 6.03 | 6.12 | 6 | 6.09 | 6.09 | +0.03 (+0.50%) | 5,574,923 |
16 Jul 2014 | CNY | 6.14 | 6.14 | 5.96 | 6.06 | 6.06 | -0.09 (-1.46%) | 8,165,200 |
15 Jul 2014 | CNY | 6.1 | 6.16 | 6.07 | 6.15 | 6.15 | +0.05 (+0.82%) | 7,941,626 |
14 Jul 2014 | CNY | 6.2 | 6.22 | 6.02 | 6.1 | 6.1 | -0.2 (-3.17%) | 14,169,708 |
11 Jul 2014 | CNY | 6.61 | 6.66 | 6.27 | 6.3 | 6.3 | -0.38 (-5.69%) | 35,605,456 |
10 Jul 2014 | CNY | 6.53 | 6.81 | 6.44 | 6.68 | 6.68 | +0.05 (+0.75%) | 47,200,773 |
9 Jul 2014 | CNY | 6.4 | 6.85 | 6.4 | 6.63 | 6.63 | +0.2 (+3.11%) | 44,093,045 |