Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | CNY | 8.2083 | 8.2986 | 8.0278 | 8.0764 | 8.0764 | -0.069 (-0.85%) | 22,682,024 |
5 Sep 2014 | CNY | 7.7083 | 8.1667 | 7.6944 | 8.1458 | 8.1458 | +0.438 (+5.68%) | 30,371,257 |
4 Sep 2014 | CNY | 7.6944 | 7.7361 | 7.6181 | 7.7083 | 7.7083 | +0.035 (+0.45%) | 11,840,325 |
3 Sep 2014 | CNY | 7.625 | 7.8194 | 7.6181 | 7.6736 | 7.6736 | +0.062 (+0.82%) | 15,288,881 |
2 Sep 2014 | CNY | 7.5069 | 7.625 | 7.4375 | 7.6111 | 7.6111 | +0.139 (+1.86%) | 14,540,676 |
1 Sep 2014 | CNY | 7.3125 | 7.5208 | 7.3125 | 7.4722 | 7.4722 | +0.125 (+1.70%) | 13,667,231 |
29 Aug 2014 | CNY | 7.2014 | 7.3472 | 7.2014 | 7.3472 | 7.3472 | +0.104 (+1.44%) | 8,967,188 |
28 Aug 2014 | CNY | 7.4097 | 7.4097 | 7.2153 | 7.2431 | 7.2431 | -0.188 (-2.52%) | 9,384,323 |
27 Aug 2014 | CNY | 7.6319 | 7.6875 | 7.3333 | 7.4306 | 7.4306 | -0.264 (-3.43%) | 18,815,686 |
26 Aug 2014 | CNY | 7.9028 | 7.9167 | 7.6667 | 7.6944 | 7.6944 | -0.201 (-2.55%) | 7,686,681 |
25 Aug 2014 | CNY | 7.9236 | 7.9722 | 7.8611 | 7.8958 | 7.8958 | -0.014 (-0.18%) | 6,622,784 |
22 Aug 2014 | CNY | 7.9167 | 7.9583 | 7.8472 | 7.9097 | 7.9097 | 0.0 (0.0%) | 7,850,547 |
21 Aug 2014 | CNY | 8.0903 | 8.0972 | 7.8333 | 7.9097 | 7.9097 | -0.188 (-2.32%) | 12,955,874 |
20 Aug 2014 | CNY | 8.1181 | 8.1806 | 8.0208 | 8.0972 | 8.0972 | -0.035 (-0.43%) | 10,627,761 |
19 Aug 2014 | CNY | 8.0069 | 8.1806 | 7.9306 | 8.1319 | 8.1319 | +0.132 (+1.65%) | 15,760,848 |
18 Aug 2014 | CNY | 7.9722 | 8.0069 | 7.8681 | 8 | 8 | +0.049 (+0.61%) | 13,541,722 |
15 Aug 2014 | CNY | 7.9097 | 7.9931 | 7.8264 | 7.9514 | 7.9514 | +0.035 (+0.44%) | 12,910,360 |
14 Aug 2014 | CNY | 8.0556 | 8.0556 | 7.8681 | 7.9167 | 7.9167 | -0.146 (-1.81%) | 16,655,685 |
13 Aug 2014 | CNY | 8.1458 | 8.1528 | 7.8542 | 8.0625 | 8.0625 | -0.056 (-0.68%) | 18,287,163 |
12 Aug 2014 | CNY | 7.7778 | 8.4167 | 7.7778 | 8.1181 | 8.1181 | +0.41 (+5.32%) | 41,084,249 |
11 Aug 2014 | CNY | 7.0556 | 7.7222 | 7.0556 | 7.7083 | 7.7083 | +0.674 (+9.58%) | 36,713,288 |
8 Aug 2014 | CNY | 7.0278 | 7.0625 | 7.0069 | 7.0347 | 7.0347 | +0.007 (+0.10%) | 7,705,035 |
7 Aug 2014 | CNY | 7.1111 | 7.1181 | 7.0208 | 7.0278 | 7.0278 | -0.083 (-1.17%) | 10,209,019 |
6 Aug 2014 | CNY | 7.0833 | 7.1319 | 7.0139 | 7.1111 | 7.1111 | +0.014 (+0.20%) | 11,725,689 |
5 Aug 2014 | CNY | 7.0833 | 7.1181 | 7.0347 | 7.0972 | 7.0972 | 0.0 (0.0%) | 10,389,121 |
4 Aug 2014 | CNY | 7.0694 | 7.1111 | 7.0069 | 7.0972 | 7.0972 | +0.035 (+0.49%) | 10,351,370 |
1 Aug 2014 | CNY | 7.2222 | 7.2569 | 7.0347 | 7.0625 | 7.0625 | -0.153 (-2.12%) | 15,164,580 |
31 Jul 2014 | CNY | 6.9444 | 7.2292 | 6.9375 | 7.2153 | 7.2153 | +0.375 (+5.48%) | 21,038,375 |
30 Jul 2014 | CNY | 6.8611 | 6.9167 | 6.7917 | 6.8403 | 6.8403 | -0.021 (-0.30%) | 9,792,299 |
29 Jul 2014 | CNY | 6.7361 | 6.8611 | 6.6944 | 6.8611 | 6.8611 | +0.139 (+2.07%) | 16,185,258 |