Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2014 | CNY | 4.9582 | 5.0018 | 4.8818 | 4.9945 | 4.9945 | +0.036 (+0.73%) | 13,264,130 |
14 Aug 2014 | CNY | 5.0382 | 5.08 | 4.9473 | 4.9582 | 4.9582 | -0.074 (-1.48%) | 14,900,919 |
13 Aug 2014 | CNY | 5.0364 | 5.0509 | 4.9182 | 5.0327 | 5.0327 | -0.007 (-0.14%) | 14,907,150 |
12 Aug 2014 | CNY | 4.9055 | 5.0709 | 4.8727 | 5.04 | 5.04 | +0.18 (+3.70%) | 29,982,991 |
11 Aug 2014 | CNY | 4.7673 | 4.8673 | 4.76 | 4.86 | 4.86 | +0.078 (+1.64%) | 17,107,381 |
8 Aug 2014 | CNY | 4.7546 | 4.7946 | 4.7309 | 4.7818 | 4.7818 | +0.036 (+0.76%) | 7,723,820 |
7 Aug 2014 | CNY | 4.7873 | 4.8164 | 4.7055 | 4.7455 | 4.7455 | -0.042 (-0.87%) | 15,768,225 |
6 Aug 2014 | CNY | 4.8 | 4.8073 | 4.76 | 4.7873 | 4.7873 | -0.018 (-0.38%) | 15,363,216 |
5 Aug 2014 | CNY | 4.7764 | 4.8127 | 4.7418 | 4.8055 | 4.8055 | +0.035 (+0.73%) | 20,113,225 |
4 Aug 2014 | CNY | 4.7455 | 4.7982 | 4.7291 | 4.7709 | 4.7709 | +0.004 (+0.08%) | 24,389,832 |
1 Aug 2014 | CNY | 4.9364 | 4.94 | 4.7455 | 4.7673 | 4.7673 | -0.178 (-3.60%) | 20,729,406 |
31 Jul 2014 | CNY | 4.8727 | 4.9527 | 4.86 | 4.9455 | 4.9455 | +0.053 (+1.08%) | 15,078,635 |
30 Jul 2014 | CNY | 4.8291 | 4.9018 | 4.8273 | 4.8927 | 4.8927 | +0.062 (+1.28%) | 12,737,037 |
29 Jul 2014 | CNY | 4.8218 | 4.9036 | 4.8146 | 4.8309 | 4.8309 | +0.015 (+0.30%) | 18,484,053 |
28 Jul 2014 | CNY | 4.8455 | 4.86 | 4.8 | 4.8164 | 4.8164 | -0.02 (-0.41%) | 17,961,955 |
25 Jul 2014 | CNY | 4.84 | 4.9 | 4.82 | 4.8364 | 4.8364 | -0.009 (-0.19%) | 6,647,014 |
24 Jul 2014 | CNY | 4.7909 | 4.8873 | 4.7455 | 4.8455 | 4.8455 | +0.036 (+0.76%) | 11,060,324 |
23 Jul 2014 | CNY | 4.8764 | 4.8764 | 4.7273 | 4.8091 | 4.8091 | -0.067 (-1.38%) | 14,197,755 |
22 Jul 2014 | CNY | 4.7818 | 4.88 | 4.7273 | 4.8764 | 4.8764 | +0.084 (+1.75%) | 11,485,919 |
21 Jul 2014 | CNY | 4.8509 | 4.9018 | 4.7909 | 4.7927 | 4.7927 | -0.004 (-0.08%) | 13,112,324 |
18 Jul 2014 | CNY | 4.7546 | 4.8109 | 4.7055 | 4.7964 | 4.7964 | +0.038 (+0.80%) | 10,883,763 |
17 Jul 2014 | CNY | 4.8473 | 4.8473 | 4.7473 | 4.7582 | 4.7582 | -0.062 (-1.28%) | 13,017,240 |
16 Jul 2014 | CNY | 5.0364 | 5.0891 | 4.7636 | 4.82 | 4.82 | -0.244 (-4.81%) | 29,298,538 |
15 Jul 2014 | CNY | 5.0964 | 5.1727 | 4.9873 | 5.0636 | 5.0636 | -0.047 (-0.93%) | 29,306,508 |
14 Jul 2014 | CNY | 5.0655 | 5.1945 | 5.0327 | 5.1109 | 5.1109 | -0.044 (-0.85%) | 33,289,426 |
11 Jul 2014 | CNY | 5.3582 | 5.3582 | 5.0673 | 5.1545 | 5.1545 | -0.205 (-3.83%) | 79,869,944 |
10 Jul 2014 | CNY | 5.36 | 5.36 | 5.3127 | 5.36 | 5.36 | +0.487 (+10.00%) | 119,646,895 |
9 Jul 2014 | CNY | 4.8182 | 4.9309 | 4.8 | 4.8727 | 4.8727 | +0.045 (+0.94%) | 11,047,575 |
8 Jul 2014 | CNY | 4.7473 | 4.8364 | 4.6727 | 4.8273 | 4.8273 | +0.069 (+1.45%) | 10,223,559 |
7 Jul 2014 | CNY | 4.8182 | 4.8509 | 4.7291 | 4.7582 | 4.7582 | -0.093 (-1.91%) | 8,281,509 |