Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | CNY | 4.2218 | 4.2421 | 4.174 | 4.1754 | 4.1754 | -0.045 (-1.06%) | 16,081,703 |
20 Oct 2014 | CNY | 4.1624 | 4.2421 | 4.116 | 4.2203 | 4.2203 | +0.035 (+0.83%) | 23,933,403 |
17 Oct 2014 | CNY | 4.0421 | 4.2174 | 3.9522 | 4.1856 | 4.1856 | +0.12 (+2.96%) | 29,920,348 |
16 Oct 2014 | CNY | 4.203 | 4.203 | 4.0653 | 4.0653 | 4.0653 | -0.157 (-3.71%) | 17,958,382 |
15 Oct 2014 | CNY | 4.1711 | 4.2319 | 4.1334 | 4.2218 | 4.2218 | +0.051 (+1.22%) | 19,991,469 |
14 Oct 2014 | CNY | 4.1377 | 4.2609 | 4.1015 | 4.1711 | 4.1711 | +0.026 (+0.63%) | 27,844,136 |
13 Oct 2014 | CNY | 4.0957 | 4.1566 | 4.0319 | 4.145 | 4.145 | -0.026 (-0.63%) | 23,606,216 |
10 Oct 2014 | CNY | 4.0566 | 4.3653 | 4.0566 | 4.1711 | 4.1711 | +0.2 (+5.04%) | 53,840,752 |
9 Oct 2014 | CNY | 4.0001 | 4.0001 | 3.929 | 3.9711 | 3.9711 | -0.019 (-0.47%) | 14,603,037 |
8 Oct 2014 | CNY | 3.9174 | 3.9914 | 3.9174 | 3.9899 | 3.9899 | +0.078 (+2.00%) | 16,963,008 |
30 Sep 2014 | CNY | 3.9073 | 3.9276 | 3.887 | 3.9116 | 3.9116 | +0.006 (+0.15%) | 9,552,094 |
29 Sep 2014 | CNY | 3.874 | 3.9174 | 3.8696 | 3.9059 | 3.9059 | +0.033 (+0.86%) | 9,815,899 |
26 Sep 2014 | CNY | 3.8522 | 3.8841 | 3.8261 | 3.8725 | 3.8725 | -0.009 (-0.22%) | 6,319,726 |
25 Sep 2014 | CNY | 3.9247 | 3.9537 | 3.8696 | 3.8812 | 3.8812 | -0.035 (-0.89%) | 12,616,691 |
24 Sep 2014 | CNY | 3.9145 | 3.9348 | 3.874 | 3.916 | 3.916 | +0.002 (+0.04%) | 11,179,121 |
23 Sep 2014 | CNY | 3.8131 | 3.9247 | 3.7972 | 3.9145 | 3.9145 | +0.101 (+2.66%) | 12,326,239 |
22 Sep 2014 | CNY | 3.9087 | 3.9102 | 3.7972 | 3.8131 | 3.8131 | -0.099 (-2.52%) | 10,286,562 |
19 Sep 2014 | CNY | 3.8334 | 3.9247 | 3.8261 | 3.9116 | 3.9116 | +0.078 (+2.04%) | 11,728,934 |
18 Sep 2014 | CNY | 3.8479 | 3.8479 | 3.7972 | 3.8334 | 3.8334 | -0.015 (-0.38%) | 8,841,217 |
17 Sep 2014 | CNY | 3.8435 | 3.8783 | 3.7682 | 3.8479 | 3.8479 | 0.0 (0.0%) | 14,777,495 |
16 Sep 2014 | CNY | 4.0044 | 4.016 | 3.8421 | 3.8479 | 3.8479 | -0.157 (-3.91%) | 23,798,600 |
15 Sep 2014 | CNY | 4.0305 | 4.0595 | 3.9711 | 4.0044 | 4.0044 | -0.026 (-0.65%) | 18,585,170 |
12 Sep 2014 | CNY | 4.0001 | 4.0377 | 3.9566 | 4.0305 | 4.0305 | +0.016 (+0.40%) | 16,240,932 |
11 Sep 2014 | CNY | 4.058 | 4.1015 | 3.9957 | 4.0145 | 4.0145 | -0.054 (-1.32%) | 27,061,451 |
10 Sep 2014 | CNY | 4.0363 | 4.0841 | 3.9856 | 4.0682 | 4.0682 | -0.001 (-0.03%) | 26,496,790 |
9 Sep 2014 | CNY | 4.1117 | 4.116 | 4.029 | 4.0696 | 4.0696 | -0.042 (-1.02%) | 18,426,562 |
5 Sep 2014 | CNY | 4.0972 | 4.1117 | 4.0435 | 4.1117 | 4.1117 | +0.035 (+0.85%) | 25,431,540 |
4 Sep 2014 | CNY | 3.9276 | 4.1856 | 3.9044 | 4.0769 | 4.0769 | +0.133 (+3.38%) | 47,126,661 |
3 Sep 2014 | CNY | 3.9682 | 4.0102 | 3.887 | 3.9435 | 3.9435 | -0.029 (-0.73%) | 33,285,069 |
2 Sep 2014 | CNY | 3.7174 | 4.0406 | 3.7174 | 3.9725 | 3.9725 | +0.257 (+6.90%) | 48,462,718 |