Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2014 | CNY | 7.3714 | 7.3714 | 7.0829 | 7.2229 | 7.2229 | -0.166 (-2.24%) | 22,595,286 |
30 Oct 2014 | CNY | 7.5171 | 7.56 | 7.3571 | 7.3886 | 7.3886 | -0.117 (-1.56%) | 11,352,288 |
29 Oct 2014 | CNY | 7.3886 | 7.7143 | 7.3886 | 7.5057 | 7.5057 | +0.126 (+1.70%) | 17,530,635 |
28 Oct 2014 | CNY | 7.1514 | 7.4086 | 7.14 | 7.38 | 7.38 | +0.269 (+3.78%) | 15,152,410 |
27 Oct 2014 | CNY | 7.1114 | 7.2371 | 7.0857 | 7.1114 | 7.1114 | -0.046 (-0.64%) | 7,867,006 |
24 Oct 2014 | CNY | 7.0629 | 7.1714 | 6.9514 | 7.1571 | 7.1571 | +0.094 (+1.33%) | 5,817,808 |
23 Oct 2014 | CNY | 7.1429 | 7.1429 | 6.94 | 7.0629 | 7.0629 | -0.071 (-1.00%) | 14,503,755 |
22 Oct 2014 | CNY | 7.0743 | 7.1943 | 7.0429 | 7.1343 | 7.1343 | +0.051 (+0.73%) | 10,231,742 |
21 Oct 2014 | CNY | 7.3143 | 7.3171 | 7.0286 | 7.0829 | 7.0829 | -0.191 (-2.63%) | 14,804,660 |
20 Oct 2014 | CNY | 7.2714 | 7.3286 | 7.2143 | 7.2743 | 7.2743 | +0.023 (+0.32%) | 11,908,214 |
17 Oct 2014 | CNY | 7.1657 | 7.2914 | 7.1171 | 7.2514 | 7.2514 | +0.08 (+1.12%) | 10,191,769 |
16 Oct 2014 | CNY | 7.4629 | 7.4857 | 7.1429 | 7.1714 | 7.1714 | -0.311 (-4.16%) | 22,002,368 |
15 Oct 2014 | CNY | 7.5486 | 7.62 | 7.4457 | 7.4829 | 7.4829 | -0.054 (-0.72%) | 13,683,834 |
14 Oct 2014 | CNY | 8.1429 | 8.1429 | 7.3857 | 7.5371 | 7.5371 | -0.117 (-1.53%) | 38,362,268 |
19 Sep 2014 | CNY | 7.5 | 7.6714 | 7.4514 | 7.6543 | 7.6543 | +0.251 (+3.40%) | 8,563,835 |
18 Sep 2014 | CNY | 7.3571 | 7.4371 | 7.2886 | 7.4029 | 7.4029 | +0.069 (+0.94%) | 3,556,290 |
17 Sep 2014 | CNY | 7.3371 | 7.3686 | 7.2714 | 7.3343 | 7.3343 | +0.054 (+0.75%) | 9,249,996 |
16 Sep 2014 | CNY | 7.68 | 7.7 | 7.2571 | 7.28 | 7.28 | -0.331 (-4.35%) | 17,202,678 |
15 Sep 2014 | CNY | 7.8571 | 7.8571 | 7.5714 | 7.6114 | 7.6114 | -0.257 (-3.27%) | 18,074,465 |
12 Sep 2014 | CNY | 7.7114 | 7.8943 | 7.6657 | 7.8686 | 7.8686 | +0.112 (+1.44%) | 7,961,212 |
11 Sep 2014 | CNY | 7.6514 | 7.8829 | 7.64 | 7.7571 | 7.7571 | +0.066 (+0.85%) | 12,894,336 |
10 Sep 2014 | CNY | 7.6143 | 7.7 | 7.52 | 7.6914 | 7.6914 | +0.057 (+0.75%) | 9,629,963 |
9 Sep 2014 | CNY | 7.7657 | 7.7743 | 7.5714 | 7.6343 | 7.6343 | -0.22 (-2.80%) | 16,077,894 |
5 Sep 2014 | CNY | 8.1429 | 8.2743 | 7.7143 | 7.8543 | 7.8543 | -0.149 (-1.86%) | 20,461,364 |
4 Sep 2014 | CNY | 8.0857 | 8.1057 | 7.8514 | 8.0029 | 8.0029 | -0.071 (-0.88%) | 12,816,132 |
3 Sep 2014 | CNY | 7.7486 | 8.1429 | 7.6857 | 8.0743 | 8.0743 | +0.331 (+4.28%) | 14,341,047 |
2 Sep 2014 | CNY | 7.4829 | 7.76 | 7.4457 | 7.7429 | 7.7429 | +0.226 (+3.00%) | 8,418,938 |
1 Sep 2014 | CNY | 7.4514 | 7.5571 | 7.3971 | 7.5171 | 7.5171 | +0.031 (+0.42%) | 6,173,422 |
29 Aug 2014 | CNY | 7.2571 | 7.5143 | 7.2257 | 7.4857 | 7.4857 | +0.24 (+3.31%) | 4,381,989 |
28 Aug 2014 | CNY | 7.2629 | 7.4143 | 7.2143 | 7.2457 | 7.2457 | -0.046 (-0.63%) | 3,975,674 |