Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 3.4909 | 3.5638 | 3.4888 | 3.5367 | 3.5367 | +0.056 (+1.62%) | 13,654,667 |
14 Nov 2014 | CNY | 3.5075 | 3.5117 | 3.4492 | 3.4804 | 3.4804 | -0.025 (-0.72%) | 12,252,427 |
13 Nov 2014 | CNY | 3.5951 | 3.5951 | 3.4304 | 3.5055 | 3.5055 | -0.1 (-2.77%) | 19,952,861 |
12 Nov 2014 | CNY | 3.5846 | 3.6367 | 3.5596 | 3.6055 | 3.6055 | +0.01 (+0.29%) | 15,849,836 |
11 Nov 2014 | CNY | 3.7618 | 3.7826 | 3.5409 | 3.5951 | 3.5951 | -0.177 (-4.69%) | 19,345,974 |
10 Nov 2014 | CNY | 3.7931 | 3.8222 | 3.7222 | 3.7722 | 3.7722 | -0.04 (-1.04%) | 10,784,431 |
7 Nov 2014 | CNY | 3.8285 | 3.8931 | 3.7951 | 3.8118 | 3.8118 | -0.015 (-0.38%) | 13,533,338 |
6 Nov 2014 | CNY | 3.7931 | 3.8347 | 3.7597 | 3.8264 | 3.8264 | +0.044 (+1.16%) | 10,141,197 |
5 Nov 2014 | CNY | 3.8181 | 3.8264 | 3.7576 | 3.7826 | 3.7826 | -0.035 (-0.93%) | 7,725,184 |
4 Nov 2014 | CNY | 3.8806 | 3.9077 | 3.8118 | 3.8181 | 3.8181 | -0.065 (-1.66%) | 9,439,410 |
3 Nov 2014 | CNY | 3.8743 | 3.9369 | 3.8681 | 3.8827 | 3.8827 | +0.006 (+0.16%) | 10,930,994 |
31 Oct 2014 | CNY | 3.916 | 3.9514 | 3.8556 | 3.8764 | 3.8764 | -0.06 (-1.54%) | 14,178,429 |
30 Oct 2014 | CNY | 3.8931 | 3.9952 | 3.8931 | 3.9369 | 3.9369 | +0.086 (+2.22%) | 25,720,917 |
29 Oct 2014 | CNY | 3.8327 | 3.9098 | 3.8201 | 3.8514 | 3.8514 | +0.037 (+0.98%) | 15,964,303 |
28 Oct 2014 | CNY | 3.7472 | 3.8222 | 3.7451 | 3.8139 | 3.8139 | +0.062 (+1.67%) | 13,811,329 |
27 Oct 2014 | CNY | 3.6555 | 3.7806 | 3.6451 | 3.7514 | 3.7514 | +0.09 (+2.45%) | 11,074,198 |
24 Oct 2014 | CNY | 3.6493 | 3.7159 | 3.6472 | 3.6618 | 3.6618 | +0.019 (+0.52%) | 8,877,310 |
23 Oct 2014 | CNY | 3.7451 | 3.7868 | 3.6388 | 3.643 | 3.643 | -0.102 (-2.73%) | 17,853,014 |
22 Oct 2014 | CNY | 3.8181 | 3.8431 | 3.741 | 3.7451 | 3.7451 | -0.069 (-1.80%) | 13,875,789 |
21 Oct 2014 | CNY | 3.9598 | 3.9598 | 3.8097 | 3.8139 | 3.8139 | -0.108 (-2.76%) | 13,237,728 |
20 Oct 2014 | CNY | 3.8535 | 3.9494 | 3.8535 | 3.9223 | 3.9223 | +0.067 (+1.73%) | 15,424,212 |
17 Oct 2014 | CNY | 3.8868 | 3.9264 | 3.7514 | 3.8556 | 3.8556 | -0.062 (-1.60%) | 23,006,677 |
16 Oct 2014 | CNY | 3.991 | 4.089 | 3.9181 | 3.9181 | 3.9181 | -0.104 (-2.59%) | 37,208,258 |
15 Oct 2014 | CNY | 3.8347 | 4.0286 | 3.8264 | 4.0223 | 4.0223 | +0.198 (+5.18%) | 49,162,906 |
14 Oct 2014 | CNY | 3.8243 | 3.8389 | 3.7889 | 3.8243 | 3.8243 | +0.01 (+0.27%) | 13,456,609 |
13 Oct 2014 | CNY | 3.7868 | 3.8327 | 3.7639 | 3.8139 | 3.8139 | +0.025 (+0.66%) | 13,514,255 |
10 Oct 2014 | CNY | 3.866 | 3.8848 | 3.7806 | 3.7889 | 3.7889 | -0.077 (-1.99%) | 16,671,445 |
9 Oct 2014 | CNY | 3.9285 | 3.9285 | 3.7951 | 3.866 | 3.866 | -0.056 (-1.44%) | 17,278,179 |
8 Oct 2014 | CNY | 3.8452 | 3.9348 | 3.8327 | 3.9223 | 3.9223 | +0.073 (+1.90%) | 16,975,903 |
30 Sep 2014 | CNY | 3.841 | 3.8556 | 3.8076 | 3.8493 | 3.8493 | +0.021 (+0.54%) | 13,288,128 |