Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 2.7134 | 2.8282 | 2.6602 | 2.8058 | 2.8058 | -0.073 (-2.53%) | 56,067,243 |
26 Sep 2014 | CNY | 2.8506 | 2.9178 | 2.831 | 2.8786 | 2.8786 | +0.003 (+0.10%) | 18,859,900 |
25 Sep 2014 | CNY | 2.8562 | 2.9542 | 2.8562 | 2.8758 | 2.8758 | -0.014 (-0.48%) | 23,837,285 |
24 Sep 2014 | CNY | 2.8506 | 2.901 | 2.817 | 2.8898 | 2.8898 | +0.017 (+0.58%) | 26,070,599 |
23 Sep 2014 | CNY | 2.663 | 2.8786 | 2.649 | 2.873 | 2.873 | +0.204 (+7.66%) | 51,405,249 |
22 Sep 2014 | CNY | 2.6602 | 2.7162 | 2.6238 | 2.6686 | 2.6686 | -0.014 (-0.52%) | 35,189,754 |
19 Sep 2014 | CNY | 2.5258 | 2.7414 | 2.5174 | 2.6826 | 2.6826 | +0.154 (+6.09%) | 44,280,140 |
18 Sep 2014 | CNY | 2.5258 | 2.5482 | 2.4894 | 2.5286 | 2.5286 | -0.014 (-0.55%) | 18,551,784 |
17 Sep 2014 | CNY | 2.4614 | 2.5902 | 2.4614 | 2.5426 | 2.5426 | +0.092 (+3.77%) | 29,141,249 |
16 Sep 2014 | CNY | 2.551 | 2.6182 | 2.4362 | 2.4502 | 2.4502 | -0.101 (-3.95%) | 26,517,959 |
15 Sep 2014 | CNY | 2.5398 | 2.6434 | 2.5202 | 2.551 | 2.551 | +0.022 (+0.89%) | 24,956,766 |
12 Sep 2014 | CNY | 2.4838 | 2.551 | 2.4782 | 2.5286 | 2.5286 | +0.022 (+0.89%) | 23,928,664 |
11 Sep 2014 | CNY | 2.5202 | 2.5454 | 2.4642 | 2.5062 | 2.5062 | -0.059 (-2.29%) | 33,570,487 |
10 Sep 2014 | CNY | 2.3382 | 2.5846 | 2.3214 | 2.565 | 2.565 | +0.216 (+9.18%) | 56,160,837 |
9 Sep 2014 | CNY | 2.383 | 2.411 | 2.3214 | 2.3494 | 2.3494 | -0.011 (-0.47%) | 25,223,839 |
5 Sep 2014 | CNY | 2.313 | 2.3746 | 2.3018 | 2.3606 | 2.3606 | +0.05 (+2.18%) | 38,928,244 |
4 Sep 2014 | CNY | 2.2906 | 2.3186 | 2.2429 | 2.3102 | 2.3102 | +0.02 (+0.86%) | 35,134,197 |
3 Sep 2014 | CNY | 2.1757 | 2.3662 | 2.1757 | 2.2906 | 2.2906 | +0.112 (+5.15%) | 53,393,332 |
2 Sep 2014 | CNY | 2.1449 | 2.2009 | 2.1449 | 2.1785 | 2.1785 | +0.042 (+1.97%) | 37,093,347 |
1 Sep 2014 | CNY | 2.0721 | 2.1421 | 2.0721 | 2.1365 | 2.1365 | +0.064 (+3.11%) | 21,605,788 |
29 Aug 2014 | CNY | 2.0497 | 2.0721 | 2.0161 | 2.0721 | 2.0721 | +0.02 (+0.95%) | 10,468,722 |
28 Aug 2014 | CNY | 2.0721 | 2.0973 | 2.0441 | 2.0525 | 2.0525 | -0.025 (-1.21%) | 11,606,803 |
27 Aug 2014 | CNY | 2.0497 | 2.0917 | 2.0497 | 2.0777 | 2.0777 | +0.02 (+0.95%) | 9,824,442 |
26 Aug 2014 | CNY | 2.1421 | 2.1477 | 2.0413 | 2.0581 | 2.0581 | -0.081 (-3.80%) | 16,082,306 |
25 Aug 2014 | CNY | 2.1449 | 2.1645 | 2.1281 | 2.1393 | 2.1393 | -0.011 (-0.52%) | 12,022,819 |
22 Aug 2014 | CNY | 2.1533 | 2.1645 | 2.1393 | 2.1505 | 2.1505 | 0.0 (0.0%) | 14,252,366 |
21 Aug 2014 | CNY | 2.1449 | 2.1757 | 2.1281 | 2.1505 | 2.1505 | +0.006 (+0.26%) | 16,221,715 |
20 Aug 2014 | CNY | 2.1617 | 2.1673 | 2.1365 | 2.1449 | 2.1449 | -0.025 (-1.16%) | 18,861,760 |
19 Aug 2014 | CNY | 2.1841 | 2.1981 | 2.1589 | 2.1701 | 2.1701 | -0.014 (-0.64%) | 17,786,608 |
18 Aug 2014 | CNY | 2.1505 | 2.1841 | 2.1449 | 2.1841 | 2.1841 | +0.042 (+1.96%) | 26,618,960 |