Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 4 | 4.06 | 3.91 | 3.998 | 3.998 | -0.002 (-0.05%) | 29,194,600 |
26 Sep 2014 | CNY | 3.806 | 4.04 | 3.8 | 4 | 4 | +0.2 (+5.26%) | 29,202,210 |
25 Sep 2014 | CNY | 3.926 | 3.948 | 3.76 | 3.8 | 3.8 | -0.11 (-2.81%) | 16,080,610 |
24 Sep 2014 | CNY | 3.864 | 3.932 | 3.82 | 3.91 | 3.91 | +0.068 (+1.77%) | 16,946,630 |
23 Sep 2014 | CNY | 3.786 | 3.852 | 3.76 | 3.842 | 3.842 | +0.054 (+1.43%) | 10,590,515 |
22 Sep 2014 | CNY | 3.774 | 3.814 | 3.71 | 3.788 | 3.788 | +0.014 (+0.37%) | 14,563,605 |
19 Sep 2014 | CNY | 3.806 | 3.846 | 3.758 | 3.774 | 3.774 | -0.028 (-0.74%) | 13,626,950 |
18 Sep 2014 | CNY | 3.812 | 3.866 | 3.776 | 3.802 | 3.802 | -0.014 (-0.37%) | 9,103,885 |
17 Sep 2014 | CNY | 3.764 | 3.838 | 3.692 | 3.816 | 3.816 | +0.06 (+1.60%) | 13,529,680 |
16 Sep 2014 | CNY | 3.946 | 3.96 | 3.754 | 3.756 | 3.756 | -0.188 (-4.77%) | 20,970,345 |
15 Sep 2014 | CNY | 3.776 | 3.994 | 3.76 | 3.944 | 3.944 | +0.148 (+3.90%) | 27,222,435 |
12 Sep 2014 | CNY | 3.726 | 3.796 | 3.702 | 3.796 | 3.796 | +0.072 (+1.93%) | 14,844,720 |
11 Sep 2014 | CNY | 3.808 | 3.864 | 3.7 | 3.724 | 3.724 | -0.086 (-2.26%) | 22,731,515 |
10 Sep 2014 | CNY | 3.796 | 3.83 | 3.71 | 3.81 | 3.81 | +0.03 (+0.79%) | 18,223,495 |
9 Sep 2014 | CNY | 3.82 | 3.82 | 3.74 | 3.78 | 3.78 | -0.016 (-0.42%) | 14,152,315 |
5 Sep 2014 | CNY | 3.744 | 3.844 | 3.73 | 3.796 | 3.796 | +0.036 (+0.96%) | 23,571,110 |
4 Sep 2014 | CNY | 3.592 | 3.776 | 3.57 | 3.76 | 3.76 | +0.162 (+4.50%) | 31,728,260 |
3 Sep 2014 | CNY | 3.616 | 3.648 | 3.56 | 3.598 | 3.598 | -0.018 (-0.50%) | 14,717,680 |
2 Sep 2014 | CNY | 3.59 | 3.63 | 3.558 | 3.616 | 3.616 | +0.036 (+1.01%) | 15,375,615 |
1 Sep 2014 | CNY | 3.43 | 3.6 | 3.42 | 3.58 | 3.58 | +0.152 (+4.43%) | 17,292,375 |
29 Aug 2014 | CNY | 3.444 | 3.472 | 3.346 | 3.428 | 3.428 | -0.01 (-0.29%) | 8,857,740 |
28 Aug 2014 | CNY | 3.52 | 3.556 | 3.42 | 3.438 | 3.438 | -0.09 (-2.55%) | 9,606,180 |
27 Aug 2014 | CNY | 3.526 | 3.57 | 3.48 | 3.528 | 3.528 | -0.028 (-0.79%) | 12,022,095 |
26 Aug 2014 | CNY | 3.582 | 3.678 | 3.554 | 3.556 | 3.556 | -0.024 (-0.67%) | 13,772,595 |
25 Aug 2014 | CNY | 3.656 | 3.672 | 3.572 | 3.58 | 3.58 | -0.1 (-2.72%) | 17,097,265 |
22 Aug 2014 | CNY | 3.57 | 3.686 | 3.54 | 3.68 | 3.68 | +0.118 (+3.31%) | 21,412,405 |
21 Aug 2014 | CNY | 3.608 | 3.646 | 3.5 | 3.562 | 3.562 | -0.04 (-1.11%) | 16,396,330 |
20 Aug 2014 | CNY | 3.61 | 3.708 | 3.6 | 3.602 | 3.602 | -0.01 (-0.28%) | 22,156,255 |
19 Aug 2014 | CNY | 3.58 | 3.618 | 3.534 | 3.612 | 3.612 | +0.034 (+0.95%) | 16,890,450 |
18 Aug 2014 | CNY | 3.538 | 3.614 | 3.52 | 3.578 | 3.578 | +0.04 (+1.13%) | 17,140,735 |