Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2014 | CNY | 3.8514 | 3.8952 | 3.8222 | 3.8631 | 3.8631 | +0.015 (+0.38%) | 6,354,169 |
13 Aug 2014 | CNY | 3.8748 | 3.9039 | 3.8222 | 3.8485 | 3.8485 | -0.023 (-0.60%) | 6,476,870 |
12 Aug 2014 | CNY | 3.901 | 3.901 | 3.8514 | 3.8718 | 3.8718 | 0.0 (0.0%) | 8,609,595 |
11 Aug 2014 | CNY | 3.7697 | 3.8864 | 3.7697 | 3.8718 | 3.8718 | +0.102 (+2.71%) | 11,153,743 |
8 Aug 2014 | CNY | 3.7405 | 3.7901 | 3.7405 | 3.7697 | 3.7697 | +0.015 (+0.39%) | 4,957,604 |
7 Aug 2014 | CNY | 3.8485 | 3.8485 | 3.7259 | 3.7551 | 3.7551 | -0.073 (-1.91%) | 13,395,053 |
6 Aug 2014 | CNY | 3.618 | 3.8806 | 3.5888 | 3.8281 | 3.8281 | +0.204 (+5.64%) | 25,457,416 |
5 Aug 2014 | CNY | 3.6238 | 3.6267 | 3.583 | 3.6238 | 3.6238 | +0.009 (+0.24%) | 8,149,488 |
4 Aug 2014 | CNY | 3.6122 | 3.6326 | 3.5742 | 3.6151 | 3.6151 | +0.003 (+0.08%) | 8,889,628 |
1 Aug 2014 | CNY | 3.6413 | 3.6588 | 3.5684 | 3.6122 | 3.6122 | -0.029 (-0.80%) | 7,556,229 |
31 Jul 2014 | CNY | 3.6238 | 3.6559 | 3.5917 | 3.6413 | 3.6413 | +0.029 (+0.81%) | 5,781,666 |
30 Jul 2014 | CNY | 3.618 | 3.6326 | 3.5713 | 3.6122 | 3.6122 | -0.003 (-0.08%) | 5,456,937 |
29 Jul 2014 | CNY | 3.5888 | 3.6618 | 3.5742 | 3.6151 | 3.6151 | +0.029 (+0.81%) | 7,462,708 |
28 Jul 2014 | CNY | 3.5596 | 3.5976 | 3.5392 | 3.5859 | 3.5859 | +0.041 (+1.15%) | 5,654,228 |
25 Jul 2014 | CNY | 3.5392 | 3.548 | 3.5013 | 3.545 | 3.545 | -0.006 (-0.17%) | 3,452,188 |
24 Jul 2014 | CNY | 3.5713 | 3.5713 | 3.4809 | 3.5509 | 3.5509 | -0.003 (-0.08%) | 5,390,804 |
23 Jul 2014 | CNY | 3.6238 | 3.6238 | 3.5246 | 3.5538 | 3.5538 | -0.058 (-1.62%) | 3,522,112 |
22 Jul 2014 | CNY | 3.5363 | 3.6122 | 3.5305 | 3.6122 | 3.6122 | +0.07 (+1.98%) | 5,738,300 |
21 Jul 2014 | CNY | 3.545 | 3.5567 | 3.5042 | 3.5421 | 3.5421 | +0.012 (+0.33%) | 2,637,891 |
18 Jul 2014 | CNY | 3.5363 | 3.5596 | 3.5042 | 3.5305 | 3.5305 | -0.006 (-0.16%) | 3,311,733 |
17 Jul 2014 | CNY | 3.6297 | 3.6297 | 3.4954 | 3.5363 | 3.5363 | -0.085 (-2.34%) | 8,087,083 |
16 Jul 2014 | CNY | 3.6793 | 3.6793 | 3.5859 | 3.6209 | 3.6209 | -0.041 (-1.12%) | 5,112,228 |
15 Jul 2014 | CNY | 3.6997 | 3.7289 | 3.5976 | 3.6618 | 3.6618 | -0.026 (-0.71%) | 7,526,243 |
14 Jul 2014 | CNY | 3.5888 | 3.7055 | 3.5888 | 3.688 | 3.688 | +0.131 (+3.69%) | 11,691,445 |
11 Jul 2014 | CNY | 3.5363 | 3.5888 | 3.5188 | 3.5567 | 3.5567 | +0.009 (+0.25%) | 3,755,814 |
10 Jul 2014 | CNY | 3.5596 | 3.5655 | 3.5217 | 3.548 | 3.548 | -0.006 (-0.16%) | 4,458,223 |
9 Jul 2014 | CNY | 3.618 | 3.6355 | 3.5159 | 3.5538 | 3.5538 | -0.07 (-1.93%) | 6,935,500 |
8 Jul 2014 | CNY | 3.583 | 3.6355 | 3.5626 | 3.6238 | 3.6238 | +0.041 (+1.14%) | 9,707,150 |
7 Jul 2014 | CNY | 3.545 | 3.583 | 3.475 | 3.583 | 3.583 | +0.035 (+0.99%) | 6,563,585 |
4 Jul 2014 | CNY | 3.5684 | 3.6151 | 3.5071 | 3.548 | 3.548 | -0.012 (-0.33%) | 6,690,279 |