Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2014 | CNY | 3.8522 | 3.887 | 3.7757 | 3.8522 | 3.8522 | +0.002 (+0.04%) | 12,992,192 |
20 Aug 2014 | CNY | 3.8122 | 3.8574 | 3.7705 | 3.8505 | 3.8505 | +0.043 (+1.14%) | 17,077,037 |
19 Aug 2014 | CNY | 3.8052 | 3.8557 | 3.7531 | 3.807 | 3.807 | +0.033 (+0.88%) | 14,786,081 |
18 Aug 2014 | CNY | 3.687 | 3.807 | 3.6731 | 3.7739 | 3.7739 | +0.092 (+2.50%) | 20,489,516 |
15 Aug 2014 | CNY | 3.7096 | 3.7096 | 3.6557 | 3.6818 | 3.6818 | -0.002 (-0.05%) | 7,805,125 |
14 Aug 2014 | CNY | 3.6731 | 3.7322 | 3.6592 | 3.6835 | 3.6835 | 0.0 (0.0%) | 7,206,951 |
13 Aug 2014 | CNY | 3.7983 | 3.7983 | 3.6452 | 3.6835 | 3.6835 | -0.087 (-2.31%) | 16,025,001 |
12 Aug 2014 | CNY | 3.767 | 3.8435 | 3.7426 | 3.7705 | 3.7705 | +0.004 (+0.09%) | 10,555,658 |
11 Aug 2014 | CNY | 3.6992 | 3.8087 | 3.6992 | 3.767 | 3.767 | +0.08 (+2.17%) | 13,684,429 |
8 Aug 2014 | CNY | 3.6174 | 3.7009 | 3.5913 | 3.687 | 3.687 | +0.063 (+1.73%) | 7,601,790 |
7 Aug 2014 | CNY | 3.7357 | 3.7687 | 3.6244 | 3.6244 | 3.6244 | -0.113 (-3.02%) | 13,703,283 |
6 Aug 2014 | CNY | 3.6713 | 3.7722 | 3.6696 | 3.7374 | 3.7374 | +0.07 (+1.89%) | 16,022,592 |
5 Aug 2014 | CNY | 3.5305 | 3.6957 | 3.5305 | 3.6679 | 3.6679 | +0.137 (+3.89%) | 15,359,145 |
4 Aug 2014 | CNY | 3.5218 | 3.5722 | 3.5009 | 3.5305 | 3.5305 | -0.024 (-0.68%) | 12,071,594 |
1 Aug 2014 | CNY | 3.5983 | 3.6209 | 3.5357 | 3.5548 | 3.5548 | -0.043 (-1.21%) | 11,826,106 |
31 Jul 2014 | CNY | 3.5739 | 3.6157 | 3.5531 | 3.5983 | 3.5983 | +0.021 (+0.58%) | 8,971,700 |
30 Jul 2014 | CNY | 3.5409 | 3.6105 | 3.5166 | 3.5774 | 3.5774 | +0.005 (+0.15%) | 14,409,315 |
29 Jul 2014 | CNY | 3.5305 | 3.6105 | 3.4731 | 3.5722 | 3.5722 | +0.066 (+1.89%) | 23,245,828 |
28 Jul 2014 | CNY | 3.5096 | 3.56 | 3.4261 | 3.5061 | 3.5061 | +0.005 (+0.15%) | 13,803,355 |
25 Jul 2014 | CNY | 3.4818 | 3.5235 | 3.4609 | 3.5009 | 3.5009 | -0.004 (-0.10%) | 5,946,716 |
24 Jul 2014 | CNY | 3.4609 | 3.5113 | 3.3392 | 3.5044 | 3.5044 | +0.026 (+0.75%) | 19,010,880 |
23 Jul 2014 | CNY | 3.7235 | 3.7635 | 3.4261 | 3.4783 | 3.4783 | -0.165 (-4.53%) | 33,647,462 |
22 Jul 2014 | CNY | 3.6018 | 3.6435 | 3.5461 | 3.6435 | 3.6435 | +0.031 (+0.87%) | 11,808,827 |
21 Jul 2014 | CNY | 3.5757 | 3.6261 | 3.5461 | 3.6122 | 3.6122 | +0.045 (+1.27%) | 8,204,563 |
18 Jul 2014 | CNY | 3.56 | 3.6244 | 3.5183 | 3.567 | 3.567 | +0.002 (+0.05%) | 10,115,821 |
17 Jul 2014 | CNY | 3.5392 | 3.6174 | 3.4992 | 3.5652 | 3.5652 | -0.002 (-0.05%) | 14,569,537 |
16 Jul 2014 | CNY | 3.6887 | 3.7444 | 3.4783 | 3.567 | 3.567 | -0.108 (-2.93%) | 19,456,657 |
15 Jul 2014 | CNY | 3.7357 | 3.7652 | 3.6348 | 3.6748 | 3.6748 | -0.064 (-1.72%) | 14,553,443 |
14 Jul 2014 | CNY | 3.6748 | 3.7722 | 3.6226 | 3.7392 | 3.7392 | +0.063 (+1.70%) | 13,587,634 |
11 Jul 2014 | CNY | 3.6905 | 3.7809 | 3.6139 | 3.6766 | 3.6766 | -0.042 (-1.12%) | 19,370,097 |