Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | CNY | 5.2794 | 5.4647 | 5.2765 | 5.3441 | 5.3441 | +0.062 (+1.17%) | 9,212,514 |
10 Sep 2014 | CNY | 5.0382 | 5.3118 | 5.0059 | 5.2824 | 5.2824 | +0.23 (+4.54%) | 7,322,059 |
9 Sep 2014 | CNY | 4.9794 | 5.1088 | 4.9794 | 5.0529 | 5.0529 | +0.003 (+0.06%) | 3,655,999 |
5 Sep 2014 | CNY | 5.0882 | 5.0882 | 4.9706 | 5.05 | 5.05 | -0.044 (-0.87%) | 4,226,808 |
4 Sep 2014 | CNY | 5.1324 | 5.1471 | 4.9177 | 5.0941 | 5.0941 | -0.044 (-0.86%) | 7,963,116 |
3 Sep 2014 | CNY | 5.0618 | 5.2059 | 5.0235 | 5.1382 | 5.1382 | +0.079 (+1.57%) | 11,087,886 |
2 Sep 2014 | CNY | 5.0735 | 5.1206 | 5.0029 | 5.0588 | 5.0588 | -0.018 (-0.35%) | 9,339,602 |
1 Sep 2014 | CNY | 4.9059 | 5.0941 | 4.8677 | 5.0765 | 5.0765 | +0.156 (+3.17%) | 13,215,779 |
29 Aug 2014 | CNY | 4.7588 | 4.9647 | 4.7029 | 4.9206 | 4.9206 | +0.159 (+3.33%) | 12,473,114 |
28 Aug 2014 | CNY | 4.8353 | 4.8353 | 4.7088 | 4.7618 | 4.7618 | -0.085 (-1.76%) | 7,898,390 |
27 Aug 2014 | CNY | 4.5824 | 4.8853 | 4.5824 | 4.8471 | 4.8471 | +0.265 (+5.78%) | 16,425,291 |
26 Aug 2014 | CNY | 4.4941 | 4.6765 | 4.4882 | 4.5824 | 4.5824 | +0.071 (+1.56%) | 13,300,154 |
25 Aug 2014 | CNY | 4.4765 | 4.5471 | 4.4618 | 4.5118 | 4.5118 | +0.003 (+0.07%) | 7,243,734 |
22 Aug 2014 | CNY | 4.5382 | 4.5647 | 4.4882 | 4.5088 | 4.5088 | -0.024 (-0.52%) | 5,329,296 |
21 Aug 2014 | CNY | 4.5088 | 4.5765 | 4.4706 | 4.5324 | 4.5324 | +0.003 (+0.07%) | 7,929,735 |
20 Aug 2014 | CNY | 4.4118 | 4.5412 | 4.4 | 4.5294 | 4.5294 | +0.103 (+2.32%) | 9,479,659 |
19 Aug 2014 | CNY | 4.4177 | 4.4559 | 4.3529 | 4.4265 | 4.4265 | +0.009 (+0.20%) | 4,369,795 |
18 Aug 2014 | CNY | 4.3382 | 4.4412 | 4.3382 | 4.4177 | 4.4177 | +0.08 (+1.83%) | 5,489,538 |
15 Aug 2014 | CNY | 4.3118 | 4.3735 | 4.2706 | 4.3382 | 4.3382 | +0.026 (+0.61%) | 3,097,835 |
14 Aug 2014 | CNY | 4.3706 | 4.3824 | 4.3 | 4.3118 | 4.3118 | -0.059 (-1.35%) | 3,206,431 |
13 Aug 2014 | CNY | 4.4382 | 4.4382 | 4.3324 | 4.3706 | 4.3706 | -0.041 (-0.93%) | 3,427,812 |
12 Aug 2014 | CNY | 4.4 | 4.4647 | 4.3971 | 4.4118 | 4.4118 | +0.009 (+0.20%) | 5,683,562 |
11 Aug 2014 | CNY | 4.3735 | 4.4088 | 4.3529 | 4.4029 | 4.4029 | +0.029 (+0.67%) | 4,358,738 |
8 Aug 2014 | CNY | 4.3794 | 4.4118 | 4.3618 | 4.3735 | 4.3735 | -0.009 (-0.20%) | 2,729,520 |
7 Aug 2014 | CNY | 4.3765 | 4.4382 | 4.3735 | 4.3824 | 4.3824 | -0.024 (-0.53%) | 5,728,734 |
6 Aug 2014 | CNY | 4.4206 | 4.45 | 4.3588 | 4.4059 | 4.4059 | -0.05 (-1.12%) | 5,244,551 |
5 Aug 2014 | CNY | 4.5 | 4.5147 | 4.4059 | 4.4559 | 4.4559 | -0.073 (-1.62%) | 11,786,423 |
4 Aug 2014 | CNY | 4.2647 | 4.5588 | 4.2647 | 4.5294 | 4.5294 | +0.25 (+5.84%) | 11,233,117 |
1 Aug 2014 | CNY | 4.3088 | 4.3206 | 4.2177 | 4.2794 | 4.2794 | -0.029 (-0.68%) | 5,789,054 |
31 Jul 2014 | CNY | 4.3382 | 4.3706 | 4.2941 | 4.3088 | 4.3088 | +0.009 (+0.20%) | 3,266,624 |