Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2014 | CNY | 4.3533 | 4.4167 | 4.3 | 4.3833 | 4.3833 | +0.037 (+0.84%) | 14,271,282 |
14 Aug 2014 | CNY | 4.4167 | 4.49 | 4.32 | 4.3467 | 4.3467 | -0.05 (-1.14%) | 21,405,363 |
13 Aug 2014 | CNY | 4.1967 | 4.3967 | 4.1333 | 4.3967 | 4.3967 | +0.213 (+5.10%) | 23,492,274 |
12 Aug 2014 | CNY | 4.1667 | 4.21 | 4.1333 | 4.1833 | 4.1833 | +0.013 (+0.32%) | 10,130,157 |
11 Aug 2014 | CNY | 4.17 | 4.2333 | 4.1333 | 4.17 | 4.17 | +0.02 (+0.48%) | 15,676,326 |
8 Aug 2014 | CNY | 4.0167 | 4.1667 | 4.0133 | 4.15 | 4.15 | +0.157 (+3.92%) | 19,747,149 |
7 Aug 2014 | CNY | 3.9867 | 4.08 | 3.9333 | 3.9933 | 3.9933 | +0.003 (+0.08%) | 11,340,534 |
6 Aug 2014 | CNY | 3.9933 | 4.0167 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 7,116,135 |
5 Aug 2014 | CNY | 3.9567 | 4.0333 | 3.9333 | 4.01 | 4.01 | +0.05 (+1.26%) | 13,063,911 |
4 Aug 2014 | CNY | 3.8667 | 3.9633 | 3.8433 | 3.96 | 3.96 | +0.083 (+2.15%) | 9,322,056 |
1 Aug 2014 | CNY | 3.95 | 3.9533 | 3.8767 | 3.8767 | 3.8767 | -0.083 (-2.10%) | 7,664,133 |
31 Jul 2014 | CNY | 3.8933 | 3.97 | 3.87 | 3.96 | 3.96 | +0.08 (+2.06%) | 8,884,662 |
30 Jul 2014 | CNY | 3.8767 | 3.9233 | 3.8533 | 3.88 | 3.88 | -0.017 (-0.43%) | 6,216,996 |
29 Jul 2014 | CNY | 3.8333 | 3.9267 | 3.8 | 3.8967 | 3.8967 | +0.057 (+1.48%) | 7,886,796 |
28 Jul 2014 | CNY | 3.77 | 3.8633 | 3.77 | 3.84 | 3.84 | +0.073 (+1.95%) | 6,722,034 |
25 Jul 2014 | CNY | 3.7467 | 3.77 | 3.7067 | 3.7667 | 3.7667 | +0.033 (+0.89%) | 4,328,508 |
24 Jul 2014 | CNY | 3.82 | 3.82 | 3.6667 | 3.7333 | 3.7333 | -0.067 (-1.76%) | 8,425,344 |
23 Jul 2014 | CNY | 3.93 | 3.9433 | 3.75 | 3.8 | 3.8 | -0.133 (-3.39%) | 10,874,289 |
22 Jul 2014 | CNY | 3.8933 | 3.9567 | 3.87 | 3.9333 | 3.9333 | +0.043 (+1.11%) | 5,742,810 |
21 Jul 2014 | CNY | 3.9167 | 3.9767 | 3.8767 | 3.89 | 3.89 | -0.127 (-3.15%) | 8,124,891 |
18 Jul 2014 | CNY | 4.0033 | 4.1333 | 3.9833 | 4.0167 | 4.0167 | +0.033 (+0.84%) | 15,294,108 |
17 Jul 2014 | CNY | 3.9367 | 3.9833 | 3.8933 | 3.9833 | 3.9833 | +0.06 (+1.53%) | 7,154,679 |
16 Jul 2014 | CNY | 3.9667 | 4.0267 | 3.9067 | 3.9233 | 3.9233 | -0.043 (-1.09%) | 8,756,985 |
15 Jul 2014 | CNY | 4.0267 | 4.0267 | 3.8933 | 3.9667 | 3.9667 | -0.073 (-1.81%) | 11,111,202 |
14 Jul 2014 | CNY | 3.96 | 4.0967 | 3.9333 | 4.04 | 4.04 | +0.063 (+1.59%) | 14,834,070 |
11 Jul 2014 | CNY | 3.96 | 4.0333 | 3.9233 | 3.9767 | 3.9767 | -0.013 (-0.33%) | 12,291,408 |
10 Jul 2014 | CNY | 3.8633 | 4.01 | 3.86 | 3.99 | 3.99 | +0.08 (+2.05%) | 20,052,648 |
9 Jul 2014 | CNY | 3.7833 | 4.0667 | 3.7833 | 3.91 | 3.91 | +0.173 (+4.64%) | 30,574,197 |
8 Jul 2014 | CNY | 3.73 | 3.7467 | 3.6767 | 3.7367 | 3.7367 | +0.007 (+0.18%) | 6,112,020 |
7 Jul 2014 | CNY | 3.7167 | 3.74 | 3.6933 | 3.73 | 3.73 | +0.013 (+0.36%) | 5,754,051 |