Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 3.8181 | 3.8389 | 3.7993 | 3.8285 | 3.8285 | +0.023 (+0.60%) | 14,386,716 |
26 Sep 2014 | CNY | 3.7931 | 3.8452 | 3.7847 | 3.8056 | 3.8056 | -0.002 (-0.05%) | 10,974,840 |
25 Sep 2014 | CNY | 3.8306 | 3.8535 | 3.7931 | 3.8076 | 3.8076 | -0.019 (-0.49%) | 16,451,148 |
24 Sep 2014 | CNY | 3.8139 | 3.991 | 3.8139 | 3.8264 | 3.8264 | +0.096 (+2.57%) | 34,547,294 |
23 Sep 2014 | CNY | 3.6326 | 3.741 | 3.6201 | 3.7305 | 3.7305 | +0.098 (+2.70%) | 12,935,587 |
22 Sep 2014 | CNY | 3.6597 | 3.6763 | 3.6055 | 3.6326 | 3.6326 | -0.015 (-0.40%) | 8,881,557 |
19 Sep 2014 | CNY | 3.6472 | 3.6763 | 3.6013 | 3.6472 | 3.6472 | -0.002 (-0.06%) | 11,231,134 |
18 Sep 2014 | CNY | 3.545 | 3.6805 | 3.545 | 3.6493 | 3.6493 | +0.065 (+1.80%) | 16,392,192 |
17 Sep 2014 | CNY | 3.5742 | 3.6055 | 3.4825 | 3.5846 | 3.5846 | +0.002 (+0.06%) | 24,040,282 |
16 Sep 2014 | CNY | 3.8076 | 3.8222 | 3.5784 | 3.5826 | 3.5826 | -0.225 (-5.91%) | 27,342,869 |
15 Sep 2014 | CNY | 3.8139 | 3.8347 | 3.7555 | 3.8076 | 3.8076 | +0.004 (+0.11%) | 12,933,260 |
12 Sep 2014 | CNY | 3.6951 | 3.8639 | 3.6951 | 3.8035 | 3.8035 | +0.075 (+2.01%) | 15,063,830 |
11 Sep 2014 | CNY | 3.7951 | 3.8327 | 3.7097 | 3.7284 | 3.7284 | -0.067 (-1.76%) | 18,775,136 |
10 Sep 2014 | CNY | 3.8035 | 3.8389 | 3.7743 | 3.7951 | 3.7951 | -0.023 (-0.60%) | 10,855,527 |
9 Sep 2014 | CNY | 3.7243 | 3.866 | 3.6805 | 3.8181 | 3.8181 | +0.075 (+2.01%) | 20,461,058 |
5 Sep 2014 | CNY | 3.8347 | 3.8743 | 3.7097 | 3.743 | 3.743 | -0.04 (-1.05%) | 19,255,796 |
4 Sep 2014 | CNY | 3.7368 | 3.8056 | 3.7139 | 3.7826 | 3.7826 | +0.044 (+1.17%) | 22,770,896 |
3 Sep 2014 | CNY | 3.6076 | 3.7951 | 3.6076 | 3.7389 | 3.7389 | +0.111 (+3.05%) | 34,162,508 |
2 Sep 2014 | CNY | 3.6326 | 3.668 | 3.5888 | 3.6284 | 3.6284 | 0.0 (0.0%) | 21,488,027 |
1 Sep 2014 | CNY | 3.6055 | 3.6597 | 3.5492 | 3.6284 | 3.6284 | +0.1 (+2.83%) | 28,939,154 |
29 Aug 2014 | CNY | 3.4304 | 3.5388 | 3.4304 | 3.5284 | 3.5284 | +0.083 (+2.42%) | 20,348,755 |
28 Aug 2014 | CNY | 3.4408 | 3.4513 | 3.4033 | 3.445 | 3.445 | +0.01 (+0.30%) | 12,538,498 |
27 Aug 2014 | CNY | 3.4638 | 3.4742 | 3.4263 | 3.4346 | 3.4346 | -0.029 (-0.84%) | 12,134,975 |
26 Aug 2014 | CNY | 3.5013 | 3.5075 | 3.4388 | 3.4638 | 3.4638 | -0.042 (-1.19%) | 19,178,098 |
25 Aug 2014 | CNY | 3.5013 | 3.5513 | 3.4075 | 3.5055 | 3.5055 | +0.017 (+0.48%) | 25,349,072 |
22 Aug 2014 | CNY | 3.518 | 3.5617 | 3.4617 | 3.4888 | 3.4888 | -0.035 (-1.00%) | 21,659,646 |
21 Aug 2014 | CNY | 3.4554 | 3.5325 | 3.4283 | 3.5242 | 3.5242 | +0.067 (+1.93%) | 24,325,356 |
20 Aug 2014 | CNY | 3.4804 | 3.495 | 3.4179 | 3.4575 | 3.4575 | -0.044 (-1.25%) | 20,771,231 |
19 Aug 2014 | CNY | 3.5159 | 3.5325 | 3.4388 | 3.5013 | 3.5013 | -0.017 (-0.47%) | 24,012,040 |
18 Aug 2014 | CNY | 3.5388 | 3.6159 | 3.4929 | 3.518 | 3.518 | -0.019 (-0.53%) | 26,827,964 |