Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2014 | CNY | 3.675 | 3.71 | 3.595 | 3.69 | 3.69 | +0.01 (+0.27%) | 7,385,550 |
12 Aug 2014 | CNY | 3.665 | 3.77 | 3.655 | 3.68 | 3.68 | -0.01 (-0.27%) | 8,636,424 |
11 Aug 2014 | CNY | 3.56 | 3.72 | 3.555 | 3.69 | 3.69 | +0.145 (+4.09%) | 11,340,140 |
8 Aug 2014 | CNY | 3.5 | 3.575 | 3.5 | 3.545 | 3.545 | +0.015 (+0.42%) | 4,012,144 |
7 Aug 2014 | CNY | 3.54 | 3.59 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 6,346,534 |
6 Aug 2014 | CNY | 3.565 | 3.57 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 5,608,054 |
5 Aug 2014 | CNY | 3.59 | 3.605 | 3.525 | 3.56 | 3.56 | -0.03 (-0.84%) | 6,022,286 |
4 Aug 2014 | CNY | 3.58 | 3.59 | 3.51 | 3.59 | 3.59 | +0.01 (+0.28%) | 6,205,488 |
1 Aug 2014 | CNY | 3.635 | 3.645 | 3.545 | 3.58 | 3.58 | -0.055 (-1.51%) | 12,690,702 |
31 Jul 2014 | CNY | 3.62 | 3.695 | 3.585 | 3.635 | 3.635 | +0.04 (+1.11%) | 16,044,204 |
30 Jul 2014 | CNY | 3.385 | 3.595 | 3.385 | 3.595 | 3.595 | +0.17 (+4.96%) | 16,927,444 |
29 Jul 2014 | CNY | 3.535 | 3.535 | 3.4 | 3.425 | 3.425 | +0.055 (+1.63%) | 25,851,202 |
28 Jul 2014 | CNY | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | +0.16 (+4.98%) | 1,182,556 |
18 Jul 2014 | CNY | 3.2 | 3.225 | 3.185 | 3.21 | 3.21 | +0.005 (+0.16%) | 2,922,538 |
17 Jul 2014 | CNY | 3.225 | 3.225 | 3.185 | 3.205 | 3.205 | +0.015 (+0.47%) | 3,676,476 |
16 Jul 2014 | CNY | 3.215 | 3.235 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 3,808,642 |
15 Jul 2014 | CNY | 3.245 | 3.29 | 3.1 | 3.24 | 3.24 | -0.005 (-0.15%) | 7,272,060 |
14 Jul 2014 | CNY | 3.25 | 3.275 | 3.22 | 3.245 | 3.245 | 0.0 (0.0%) | 3,562,504 |
11 Jul 2014 | CNY | 3.2 | 3.245 | 3.155 | 3.245 | 3.245 | +0.05 (+1.56%) | 4,231,856 |
10 Jul 2014 | CNY | 3.205 | 3.275 | 3.17 | 3.195 | 3.195 | -0.01 (-0.31%) | 4,796,652 |
9 Jul 2014 | CNY | 3.215 | 3.26 | 3.195 | 3.205 | 3.205 | -0.025 (-0.77%) | 4,436,074 |
8 Jul 2014 | CNY | 3.22 | 3.25 | 3.185 | 3.23 | 3.23 | -0.005 (-0.15%) | 4,118,996 |
7 Jul 2014 | CNY | 3.23 | 3.3 | 3.225 | 3.235 | 3.235 | +0.01 (+0.31%) | 4,251,244 |
4 Jul 2014 | CNY | 3.22 | 3.245 | 3.175 | 3.225 | 3.225 | +0.005 (+0.16%) | 4,037,658 |
3 Jul 2014 | CNY | 3.2 | 3.29 | 3.185 | 3.22 | 3.22 | +0.005 (+0.16%) | 6,507,862 |
2 Jul 2014 | CNY | 3.095 | 3.215 | 3.09 | 3.215 | 3.215 | +0.115 (+3.71%) | 5,038,130 |
1 Jul 2014 | CNY | 3.1 | 3.12 | 3.065 | 3.1 | 3.1 | +0.005 (+0.16%) | 3,113,502 |
30 Jun 2014 | CNY | 3.085 | 3.11 | 3.03 | 3.095 | 3.095 | +0.03 (+0.98%) | 5,143,696 |
27 Jun 2014 | CNY | 3.18 | 3.19 | 3.04 | 3.065 | 3.065 | -0.115 (-3.62%) | 8,528,836 |
26 Jun 2014 | CNY | 3.185 | 3.185 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 2,655,536 |