Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | CNY | 4.4467 | 4.5533 | 4.3767 | 4.4367 | 4.4367 | -0.013 (-0.30%) | 18,841,731 |
5 Sep 2014 | CNY | 4.4767 | 4.51 | 4.3833 | 4.45 | 4.45 | -0.027 (-0.60%) | 23,102,166 |
4 Sep 2014 | CNY | 4.0467 | 4.4767 | 4.0467 | 4.4767 | 4.4767 | +0.407 (+9.99%) | 34,854,384 |
3 Sep 2014 | CNY | 4.0933 | 4.1167 | 4.0067 | 4.07 | 4.07 | -0.017 (-0.41%) | 11,959,776 |
2 Sep 2014 | CNY | 4.0967 | 4.1 | 4.03 | 4.0867 | 4.0867 | +0.02 (+0.49%) | 9,844,077 |
1 Sep 2014 | CNY | 3.9667 | 4.0833 | 3.95 | 4.0667 | 4.0667 | +0.1 (+2.52%) | 11,284,281 |
29 Aug 2014 | CNY | 3.9333 | 3.9667 | 3.82 | 3.9667 | 3.9667 | +0.007 (+0.17%) | 10,672,995 |
28 Aug 2014 | CNY | 4.15 | 4.15 | 3.9167 | 3.96 | 3.96 | -0.163 (-3.96%) | 15,536,178 |
27 Aug 2014 | CNY | 3.9667 | 4.1633 | 3.93 | 4.1233 | 4.1233 | +0.113 (+2.83%) | 24,643,524 |
26 Aug 2014 | CNY | 3.8433 | 4.1667 | 3.8167 | 4.01 | 4.01 | +0.167 (+4.34%) | 31,456,941 |
25 Aug 2014 | CNY | 3.81 | 3.8767 | 3.76 | 3.8433 | 3.8433 | +0.033 (+0.87%) | 12,919,482 |
22 Aug 2014 | CNY | 3.76 | 3.8133 | 3.7333 | 3.81 | 3.81 | +0.047 (+1.24%) | 9,638,439 |
21 Aug 2014 | CNY | 3.8 | 3.82 | 3.7033 | 3.7633 | 3.7633 | -0.043 (-1.14%) | 10,142,508 |
20 Aug 2014 | CNY | 3.8 | 3.86 | 3.78 | 3.8067 | 3.8067 | +0.02 (+0.53%) | 10,144,611 |
19 Aug 2014 | CNY | 3.85 | 3.8767 | 3.75 | 3.7867 | 3.7867 | -0.04 (-1.05%) | 13,662,864 |
18 Aug 2014 | CNY | 3.7433 | 3.8833 | 3.7367 | 3.8267 | 3.8267 | +0.08 (+2.14%) | 18,086,346 |
15 Aug 2014 | CNY | 3.69 | 3.7533 | 3.69 | 3.7467 | 3.7467 | +0.073 (+2.00%) | 10,888,965 |
14 Aug 2014 | CNY | 3.6333 | 3.7633 | 3.6133 | 3.6733 | 3.6733 | +0.03 (+0.82%) | 16,490,004 |
13 Aug 2014 | CNY | 3.6833 | 3.69 | 3.5533 | 3.6433 | 3.6433 | -0.04 (-1.09%) | 10,666,152 |
12 Aug 2014 | CNY | 3.65 | 3.69 | 3.6167 | 3.6833 | 3.6833 | +0.053 (+1.47%) | 13,024,176 |
11 Aug 2014 | CNY | 3.6 | 3.6533 | 3.5733 | 3.63 | 3.63 | +0.033 (+0.93%) | 9,356,574 |
8 Aug 2014 | CNY | 3.5833 | 3.6133 | 3.5633 | 3.5967 | 3.5967 | +0.013 (+0.37%) | 6,077,283 |
7 Aug 2014 | CNY | 3.63 | 3.66 | 3.5533 | 3.5833 | 3.5833 | -0.043 (-1.20%) | 10,379,457 |
6 Aug 2014 | CNY | 3.61 | 3.69 | 3.5933 | 3.6267 | 3.6267 | -0.01 (-0.27%) | 11,467,518 |
5 Aug 2014 | CNY | 3.5667 | 3.6567 | 3.5167 | 3.6367 | 3.6367 | +0.07 (+1.96%) | 14,816,718 |
4 Aug 2014 | CNY | 3.5233 | 3.58 | 3.5033 | 3.5667 | 3.5667 | +0.047 (+1.33%) | 8,188,056 |
1 Aug 2014 | CNY | 3.5833 | 3.64 | 3.51 | 3.52 | 3.52 | -0.09 (-2.49%) | 11,683,794 |
31 Jul 2014 | CNY | 3.5467 | 3.6167 | 3.5 | 3.61 | 3.61 | +0.087 (+2.46%) | 11,540,283 |
30 Jul 2014 | CNY | 3.55 | 3.5567 | 3.4733 | 3.5233 | 3.5233 | -0.007 (-0.19%) | 11,741,772 |
29 Jul 2014 | CNY | 3.4667 | 3.5533 | 3.4267 | 3.53 | 3.53 | +0.07 (+2.02%) | 14,248,740 |