Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 4.1095 | 4.216 | 4.1095 | 4.1716 | 4.1716 | +0.065 (+1.59%) | 75,973,743 |
26 Sep 2014 | CNY | 4.1036 | 4.1361 | 4.071 | 4.1065 | 4.1065 | -0.024 (-0.57%) | 55,592,793 |
25 Sep 2014 | CNY | 4.2012 | 4.2396 | 4.0976 | 4.1302 | 4.1302 | -0.044 (-1.06%) | 90,111,225 |
24 Sep 2014 | CNY | 4.1272 | 4.1982 | 4.0828 | 4.1746 | 4.1746 | +0.035 (+0.86%) | 96,272,272 |
23 Sep 2014 | CNY | 4.0237 | 4.142 | 3.997 | 4.1391 | 4.1391 | +0.11 (+2.72%) | 82,798,237 |
22 Sep 2014 | CNY | 4.1154 | 4.1391 | 4.0089 | 4.0296 | 4.0296 | -0.089 (-2.15%) | 76,068,123 |
19 Sep 2014 | CNY | 4.1065 | 4.1923 | 4.074 | 4.1183 | 4.1183 | +0.041 (+1.02%) | 94,772,509 |
18 Sep 2014 | CNY | 4.0533 | 4.1302 | 4.0207 | 4.0769 | 4.0769 | -0.059 (-1.43%) | 96,286,299 |
17 Sep 2014 | CNY | 4.0533 | 4.2663 | 3.9704 | 4.1361 | 4.1361 | +0.216 (+5.51%) | 187,412,485 |
16 Sep 2014 | CNY | 3.9704 | 4.0621 | 3.8846 | 3.9201 | 3.9201 | -0.035 (-0.90%) | 136,307,457 |
15 Sep 2014 | CNY | 4.0118 | 4.1095 | 3.9467 | 3.9556 | 3.9556 | -0.015 (-0.37%) | 130,339,938 |
12 Sep 2014 | CNY | 3.9142 | 3.9941 | 3.8846 | 3.9704 | 3.9704 | +0.056 (+1.44%) | 107,938,332 |
11 Sep 2014 | CNY | 3.7929 | 4.0237 | 3.7781 | 3.9142 | 3.9142 | +0.115 (+3.04%) | 178,320,769 |
10 Sep 2014 | CNY | 3.8077 | 3.8284 | 3.7663 | 3.7988 | 3.7988 | -0.059 (-1.53%) | 73,309,364 |
9 Sep 2014 | CNY | 3.8254 | 3.8698 | 3.7988 | 3.858 | 3.858 | +0.035 (+0.93%) | 69,653,086 |
5 Sep 2014 | CNY | 3.8314 | 3.858 | 3.7692 | 3.8225 | 3.8225 | +0.021 (+0.54%) | 79,240,179 |
4 Sep 2014 | CNY | 3.7633 | 3.8225 | 3.7485 | 3.8018 | 3.8018 | +0.05 (+1.34%) | 78,278,947 |
3 Sep 2014 | CNY | 3.7574 | 3.7988 | 3.7396 | 3.7515 | 3.7515 | -0.015 (-0.39%) | 69,822,045 |
2 Sep 2014 | CNY | 3.713 | 3.7811 | 3.7071 | 3.7663 | 3.7663 | +0.038 (+1.03%) | 68,385,356 |
1 Sep 2014 | CNY | 3.645 | 3.7337 | 3.6331 | 3.7278 | 3.7278 | +0.083 (+2.27%) | 58,524,497 |
29 Aug 2014 | CNY | 3.6065 | 3.6479 | 3.5828 | 3.645 | 3.645 | +0.05 (+1.40%) | 29,796,748 |
28 Aug 2014 | CNY | 3.6361 | 3.6568 | 3.5947 | 3.5947 | 3.5947 | -0.044 (-1.22%) | 37,691,218 |
27 Aug 2014 | CNY | 3.6213 | 3.6627 | 3.6036 | 3.6391 | 3.6391 | +0.024 (+0.66%) | 48,186,716 |
26 Aug 2014 | CNY | 3.8047 | 3.8047 | 3.5976 | 3.6154 | 3.6154 | -0.189 (-4.98%) | 116,231,058 |
25 Aug 2014 | CNY | 3.7485 | 3.8225 | 3.7337 | 3.8047 | 3.8047 | +0.062 (+1.66%) | 87,306,045 |
22 Aug 2014 | CNY | 3.7692 | 3.8018 | 3.7308 | 3.7426 | 3.7426 | -0.024 (-0.63%) | 64,272,406 |
21 Aug 2014 | CNY | 3.7456 | 3.8047 | 3.716 | 3.7663 | 3.7663 | +0.033 (+0.87%) | 68,162,553 |
20 Aug 2014 | CNY | 3.7633 | 3.7811 | 3.713 | 3.7337 | 3.7337 | -0.059 (-1.56%) | 94,649,744 |
19 Aug 2014 | CNY | 3.787 | 3.8373 | 3.7663 | 3.7929 | 3.7929 | +0.041 (+1.10%) | 83,749,629 |
18 Aug 2014 | CNY | 3.7101 | 3.7811 | 3.7101 | 3.7515 | 3.7515 | +0.053 (+1.44%) | 59,053,649 |