Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2014 | CNY | 5.6114 | 5.7002 | 5.4241 | 5.4842 | 5.4842 | +0.085 (+1.57%) | 42,999,400 |
27 Oct 2014 | CNY | 5.2367 | 5.6706 | 5.2298 | 5.3994 | 5.3994 | -0.009 (-0.16%) | 50,227,881 |
24 Oct 2014 | CNY | 6.0256 | 6.0454 | 5.4083 | 5.4083 | 5.4083 | -0.601 (-10.00%) | 52,216,193 |
23 Oct 2014 | CNY | 5.8087 | 6.0089 | 5.6391 | 6.0089 | 6.0089 | +0.141 (+2.40%) | 54,223,802 |
22 Oct 2014 | CNY | 5.8984 | 6.0592 | 5.7002 | 5.8679 | 5.8679 | +0.226 (+4.00%) | 65,878,079 |
21 Oct 2014 | CNY | 5.0996 | 5.642 | 5.0986 | 5.642 | 5.642 | +0.513 (+10.00%) | 21,494,346 |
20 Oct 2014 | CNY | 5.1933 | 5.3176 | 5.0296 | 5.1292 | 5.1292 | +0.041 (+0.81%) | 43,177,610 |
17 Oct 2014 | CNY | 4.5868 | 5.0878 | 4.5868 | 5.0878 | 5.0878 | +0.463 (+10.00%) | 40,684,813 |
16 Oct 2014 | CNY | 4.5256 | 4.8728 | 4.4635 | 4.6253 | 4.6253 | +0.05 (+1.10%) | 30,695,929 |
15 Oct 2014 | CNY | 4.5473 | 4.7209 | 4.5168 | 4.575 | 4.575 | -0.012 (-0.26%) | 34,245,426 |
14 Oct 2014 | CNY | 4.4379 | 4.7278 | 4.3787 | 4.5868 | 4.5868 | +0.269 (+6.23%) | 53,272,163 |
13 Oct 2014 | CNY | 4.0414 | 4.3176 | 4.0118 | 4.3176 | 4.3176 | +0.393 (+10.00%) | 33,307,172 |
10 Oct 2014 | CNY | 3.9448 | 3.9684 | 3.8462 | 3.9251 | 3.9251 | -0.054 (-1.36%) | 9,360,548 |
9 Oct 2014 | CNY | 3.999 | 4.0434 | 3.9004 | 3.9793 | 3.9793 | -0.02 (-0.49%) | 13,530,116 |
8 Oct 2014 | CNY | 4.0049 | 4.07 | 3.9073 | 3.999 | 3.999 | -0.006 (-0.15%) | 13,038,265 |
30 Sep 2014 | CNY | 3.9842 | 4.073 | 3.9527 | 4.0049 | 4.0049 | +0.007 (+0.17%) | 11,059,728 |
29 Sep 2014 | CNY | 4.0197 | 4.1302 | 3.9645 | 3.998 | 3.998 | -0.021 (-0.52%) | 14,827,701 |
26 Sep 2014 | CNY | 3.8176 | 4.0602 | 3.8126 | 4.0187 | 4.0187 | +0.185 (+4.84%) | 19,622,137 |
25 Sep 2014 | CNY | 3.8955 | 3.9329 | 3.7968 | 3.8333 | 3.8333 | -0.09 (-2.29%) | 16,229,181 |
24 Sep 2014 | CNY | 3.7475 | 3.9251 | 3.7377 | 3.9231 | 3.9231 | +0.107 (+2.82%) | 24,289,497 |
23 Sep 2014 | CNY | 3.5868 | 3.8659 | 3.5809 | 3.8156 | 3.8156 | +0.23 (+6.41%) | 26,802,159 |
22 Sep 2014 | CNY | 3.6391 | 3.64 | 3.57 | 3.5858 | 3.5858 | -0.061 (-1.68%) | 11,513,483 |
19 Sep 2014 | CNY | 3.6174 | 3.7258 | 3.6045 | 3.6469 | 3.6469 | -0.031 (-0.83%) | 19,856,249 |
18 Sep 2014 | CNY | 3.4832 | 3.7406 | 3.4576 | 3.6775 | 3.6775 | +0.193 (+5.55%) | 32,021,237 |
17 Sep 2014 | CNY | 3.429 | 3.501 | 3.4083 | 3.4842 | 3.4842 | +0.057 (+1.67%) | 9,940,343 |
16 Sep 2014 | CNY | 3.5661 | 3.574 | 3.4201 | 3.427 | 3.427 | -0.138 (-3.87%) | 16,735,056 |
15 Sep 2014 | CNY | 3.498 | 3.5651 | 3.4734 | 3.5651 | 3.5651 | +0.068 (+1.95%) | 19,472,521 |
10 Sep 2014 | CNY | 3.4517 | 3.5158 | 3.4448 | 3.497 | 3.497 | +0.022 (+0.62%) | 9,613,115 |
9 Sep 2014 | CNY | 3.5089 | 3.5168 | 3.4556 | 3.4753 | 3.4753 | -0.033 (-0.93%) | 10,377,174 |
5 Sep 2014 | CNY | 3.501 | 3.5464 | 3.4882 | 3.5079 | 3.5079 | +0.01 (+0.28%) | 11,404,660 |