Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2014 | CNY | 4.975 | 5.1344 | 4.9375 | 4.9906 | 4.9906 | -0.034 (-0.68%) | 42,104,227 |
29 Sep 2014 | CNY | 4.8 | 5.1063 | 4.8 | 5.025 | 5.025 | +0.225 (+4.69%) | 40,922,892 |
26 Sep 2014 | CNY | 4.8125 | 4.8438 | 4.7813 | 4.8 | 4.8 | -0.025 (-0.52%) | 16,908,067 |
25 Sep 2014 | CNY | 4.8594 | 4.8906 | 4.7875 | 4.825 | 4.825 | -0.034 (-0.71%) | 25,270,038 |
24 Sep 2014 | CNY | 4.775 | 4.8906 | 4.7656 | 4.8594 | 4.8594 | +0.084 (+1.77%) | 22,096,953 |
23 Sep 2014 | CNY | 4.7031 | 4.8 | 4.6813 | 4.775 | 4.775 | +0.081 (+1.73%) | 15,098,864 |
22 Sep 2014 | CNY | 4.8125 | 4.8125 | 4.6281 | 4.6938 | 4.6938 | -0.131 (-2.72%) | 21,138,211 |
19 Sep 2014 | CNY | 4.7875 | 4.8469 | 4.7688 | 4.825 | 4.825 | +0.05 (+1.05%) | 18,573,580 |
18 Sep 2014 | CNY | 4.8 | 4.8219 | 4.7188 | 4.775 | 4.775 | -0.025 (-0.52%) | 15,038,544 |
17 Sep 2014 | CNY | 4.7969 | 4.8531 | 4.6938 | 4.8 | 4.8 | +0.006 (+0.13%) | 22,754,841 |
16 Sep 2014 | CNY | 5.1094 | 5.15 | 4.7875 | 4.7938 | 4.7938 | -0.312 (-6.12%) | 45,571,785 |
15 Sep 2014 | CNY | 5.0688 | 5.1469 | 5.0188 | 5.1063 | 5.1063 | +0.034 (+0.68%) | 34,955,264 |
12 Sep 2014 | CNY | 5.0875 | 5.1188 | 4.9969 | 5.0719 | 5.0719 | -0.022 (-0.43%) | 34,370,940 |
11 Sep 2014 | CNY | 4.9531 | 5.175 | 4.9031 | 5.0938 | 5.0938 | +0.163 (+3.30%) | 83,004,105 |
10 Sep 2014 | CNY | 4.7875 | 4.9625 | 4.7875 | 4.9313 | 4.9313 | +0.131 (+2.74%) | 57,169,475 |
9 Sep 2014 | CNY | 4.8031 | 4.8406 | 4.7719 | 4.8 | 4.8 | 0.0 (0.0%) | 30,704,777 |
5 Sep 2014 | CNY | 4.8219 | 4.8469 | 4.7531 | 4.8 | 4.8 | -0.022 (-0.45%) | 27,530,611 |
4 Sep 2014 | CNY | 4.775 | 4.8594 | 4.7594 | 4.8219 | 4.8219 | +0.047 (+0.98%) | 40,158,640 |
3 Sep 2014 | CNY | 4.8063 | 4.8156 | 4.7406 | 4.775 | 4.775 | -0.031 (-0.65%) | 26,074,716 |
2 Sep 2014 | CNY | 4.775 | 4.8125 | 4.7094 | 4.8063 | 4.8063 | +0.056 (+1.19%) | 32,037,574 |
1 Sep 2014 | CNY | 4.6719 | 4.7563 | 4.6438 | 4.75 | 4.75 | +0.106 (+2.29%) | 18,757,100 |
29 Aug 2014 | CNY | 4.5438 | 4.6656 | 4.5438 | 4.6438 | 4.6438 | +0.081 (+1.78%) | 14,000,332 |
28 Aug 2014 | CNY | 4.6656 | 4.6813 | 4.3844 | 4.5625 | 4.5625 | -0.072 (-1.55%) | 19,290,262 |
27 Aug 2014 | CNY | 4.6094 | 4.6688 | 4.5875 | 4.6344 | 4.6344 | +0.025 (+0.54%) | 16,680,668 |
26 Aug 2014 | CNY | 4.7813 | 4.8344 | 4.5469 | 4.6094 | 4.6094 | -0.153 (-3.21%) | 32,575,724 |
25 Aug 2014 | CNY | 4.9531 | 4.9688 | 4.7219 | 4.7625 | 4.7625 | -0.184 (-3.73%) | 43,094,924 |
22 Aug 2014 | CNY | 4.9688 | 4.9906 | 4.8906 | 4.9469 | 4.9469 | +0.041 (+0.83%) | 46,783,283 |
21 Aug 2014 | CNY | 4.8344 | 4.9813 | 4.8188 | 4.9063 | 4.9063 | +0.062 (+1.29%) | 44,673,324 |
20 Aug 2014 | CNY | 4.8656 | 4.9656 | 4.8125 | 4.8438 | 4.8438 | -0.041 (-0.83%) | 42,447,776 |
19 Aug 2014 | CNY | 4.7594 | 4.8969 | 4.7063 | 4.8844 | 4.8844 | +0.134 (+2.83%) | 62,751,798 |