Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 9.075 | 9.2583 | 9.0458 | 9.1625 | 9.1625 | +0.092 (+1.01%) | 7,810,704 |
26 Sep 2014 | CNY | 9.05 | 9.2333 | 8.9833 | 9.0708 | 9.0708 | +0.017 (+0.18%) | 5,701,082 |
25 Sep 2014 | CNY | 9.0833 | 9.1458 | 9.025 | 9.0542 | 9.0542 | +0.004 (+0.05%) | 7,678,272 |
24 Sep 2014 | CNY | 8.8542 | 9.1167 | 8.7958 | 9.05 | 9.05 | +0.196 (+2.21%) | 7,807,104 |
23 Sep 2014 | CNY | 8.7542 | 8.9375 | 8.7542 | 8.8542 | 8.8542 | 0.0 (0.0%) | 8,429,824 |
22 Sep 2014 | CNY | 8.8208 | 8.8542 | 8.6833 | 8.8542 | 8.8542 | +0.017 (+0.19%) | 3,418,132 |
19 Sep 2014 | CNY | 8.7083 | 8.8958 | 8.6667 | 8.8375 | 8.8375 | +0.092 (+1.05%) | 5,358,566 |
18 Sep 2014 | CNY | 8.9083 | 8.9375 | 8.6958 | 8.7458 | 8.7458 | -0.163 (-1.82%) | 6,746,013 |
17 Sep 2014 | CNY | 9 | 9.0417 | 8.8333 | 8.9083 | 8.9083 | -0.138 (-1.52%) | 6,833,707 |
16 Sep 2014 | CNY | 9.3167 | 9.3167 | 8.8 | 9.0458 | 9.0458 | -0.271 (-2.91%) | 8,901,367 |
15 Sep 2014 | CNY | 9.3292 | 9.4083 | 9.1917 | 9.3167 | 9.3167 | -0.05 (-0.53%) | 7,250,385 |
12 Sep 2014 | CNY | 9.1292 | 9.3958 | 9.1042 | 9.3667 | 9.3667 | +0.237 (+2.60%) | 10,595,164 |
11 Sep 2014 | CNY | 9.1 | 9.2375 | 9.05 | 9.1292 | 9.1292 | +0.008 (+0.09%) | 6,038,604 |
10 Sep 2014 | CNY | 9.0417 | 9.2 | 9.0042 | 9.1208 | 9.1208 | +0.029 (+0.32%) | 5,430,319 |
9 Sep 2014 | CNY | 9.1625 | 9.2 | 9.025 | 9.0917 | 9.0917 | -0.062 (-0.68%) | 6,818,397 |
5 Sep 2014 | CNY | 9.0875 | 9.2542 | 9.0417 | 9.1542 | 9.1542 | -0.004 (-0.04%) | 6,554,995 |
4 Sep 2014 | CNY | 9.125 | 9.3333 | 9.0875 | 9.1583 | 9.1583 | -0.021 (-0.23%) | 11,008,694 |
3 Sep 2014 | CNY | 9.125 | 9.55 | 9.125 | 9.1792 | 9.1792 | +0.1 (+1.10%) | 15,897,117 |
2 Sep 2014 | CNY | 8.9 | 9.125 | 8.8333 | 9.0792 | 9.0792 | +0.188 (+2.11%) | 9,295,644 |
1 Sep 2014 | CNY | 8.6792 | 9.0833 | 8.6792 | 8.8917 | 8.8917 | +0.217 (+2.50%) | 10,156,929 |
29 Aug 2014 | CNY | 8.4583 | 8.725 | 8.3792 | 8.675 | 8.675 | +0.175 (+2.06%) | 3,038,304 |
28 Aug 2014 | CNY | 8.5833 | 8.6042 | 8.3875 | 8.5 | 8.5 | -0.087 (-1.02%) | 4,084,015 |
27 Aug 2014 | CNY | 8.625 | 8.6875 | 8.5875 | 8.5875 | 8.5875 | -0.017 (-0.19%) | 3,349,651 |
26 Aug 2014 | CNY | 8.8708 | 8.95 | 8.5333 | 8.6042 | 8.6042 | -0.35 (-3.91%) | 7,264,324 |
25 Aug 2014 | CNY | 9.0625 | 9.0875 | 8.8875 | 8.9542 | 8.9542 | -0.046 (-0.51%) | 6,555,026 |
22 Aug 2014 | CNY | 8.9292 | 9.0708 | 8.9083 | 9 | 9 | +0.096 (+1.08%) | 5,550,957 |
21 Aug 2014 | CNY | 8.8792 | 9.1667 | 8.7667 | 8.9042 | 8.9042 | -0.15 (-1.66%) | 8,356,644 |
20 Aug 2014 | CNY | 8.8333 | 9.5833 | 8.7042 | 9.0542 | 9.0542 | +0.242 (+2.74%) | 14,580,501 |
19 Aug 2014 | CNY | 8.8458 | 8.9333 | 8.7208 | 8.8125 | 8.8125 | -0.075 (-0.84%) | 6,397,653 |
18 Aug 2014 | CNY | 8.7083 | 8.9833 | 8.6625 | 8.8875 | 8.8875 | +0.104 (+1.19%) | 10,973,894 |