Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2014 | CNY | 4.2231 | 4.6462 | 4.1923 | 4.6462 | 4.6462 | +0.423 (+10.02%) | 112,073,613 |
18 Sep 2014 | CNY | 4.2 | 4.2462 | 4.1692 | 4.2231 | 4.2231 | +0.015 (+0.37%) | 19,962,980 |
17 Sep 2014 | CNY | 4.2462 | 4.2615 | 4.1154 | 4.2077 | 4.2077 | -0.023 (-0.55%) | 27,878,623 |
16 Sep 2014 | CNY | 4.3923 | 4.4308 | 4.2308 | 4.2308 | 4.2308 | -0.169 (-3.85%) | 34,671,846 |
15 Sep 2014 | CNY | 4.3846 | 4.4385 | 4.3615 | 4.4 | 4.4 | +0.023 (+0.53%) | 24,473,268 |
12 Sep 2014 | CNY | 4.3154 | 4.3846 | 4.3 | 4.3769 | 4.3769 | +0.038 (+0.89%) | 26,353,451 |
11 Sep 2014 | CNY | 4.3923 | 4.4154 | 4.3077 | 4.3385 | 4.3385 | -0.054 (-1.22%) | 34,573,398 |
10 Sep 2014 | CNY | 4.2615 | 4.4077 | 4.2385 | 4.3923 | 4.3923 | +0.115 (+2.70%) | 42,749,120 |
9 Sep 2014 | CNY | 4.2846 | 4.3231 | 4.2385 | 4.2769 | 4.2769 | -0.008 (-0.18%) | 25,530,584 |
5 Sep 2014 | CNY | 4.2923 | 4.3 | 4.2308 | 4.2846 | 4.2846 | 0.0 (0.0%) | 29,328,843 |
4 Sep 2014 | CNY | 4.2308 | 4.2923 | 4.2154 | 4.2846 | 4.2846 | +0.054 (+1.27%) | 33,740,405 |
3 Sep 2014 | CNY | 4.2077 | 4.2462 | 4.1923 | 4.2308 | 4.2308 | +0.023 (+0.55%) | 23,085,442 |
2 Sep 2014 | CNY | 4.1769 | 4.2154 | 4.1539 | 4.2077 | 4.2077 | +0.031 (+0.74%) | 24,601,170 |
1 Sep 2014 | CNY | 4.1462 | 4.1769 | 4.1231 | 4.1769 | 4.1769 | +0.031 (+0.74%) | 18,467,906 |
29 Aug 2014 | CNY | 4.1154 | 4.1462 | 4.0923 | 4.1462 | 4.1462 | +0.023 (+0.56%) | 10,817,307 |
28 Aug 2014 | CNY | 4.1615 | 4.2 | 4.1077 | 4.1231 | 4.1231 | -0.046 (-1.11%) | 14,314,835 |
27 Aug 2014 | CNY | 4.1231 | 4.1692 | 4.1077 | 4.1692 | 4.1692 | +0.046 (+1.12%) | 13,888,417 |
26 Aug 2014 | CNY | 4.1769 | 4.2692 | 4.1077 | 4.1231 | 4.1231 | -0.085 (-2.01%) | 26,617,624 |
25 Aug 2014 | CNY | 4.2077 | 4.3154 | 4.1462 | 4.2077 | 4.2077 | -0.023 (-0.55%) | 32,428,506 |
22 Aug 2014 | CNY | 4.2385 | 4.2462 | 4.1923 | 4.2308 | 4.2308 | -0.008 (-0.18%) | 14,311,828 |
21 Aug 2014 | CNY | 4.2615 | 4.2846 | 4.1769 | 4.2385 | 4.2385 | -0.023 (-0.54%) | 21,528,695 |
20 Aug 2014 | CNY | 4.2077 | 4.3385 | 4.1923 | 4.2615 | 4.2615 | +0.069 (+1.65%) | 45,462,370 |
19 Aug 2014 | CNY | 4.2231 | 4.2308 | 4.1615 | 4.1923 | 4.1923 | -0.015 (-0.37%) | 20,701,131 |
18 Aug 2014 | CNY | 4.1846 | 4.2462 | 4.1692 | 4.2077 | 4.2077 | +0.023 (+0.55%) | 26,254,142 |
15 Aug 2014 | CNY | 4.1692 | 4.2385 | 4.1385 | 4.1846 | 4.1846 | +0.008 (+0.18%) | 29,406,141 |
14 Aug 2014 | CNY | 4.1 | 4.2308 | 4.0769 | 4.1769 | 4.1769 | +0.077 (+1.88%) | 47,391,731 |
13 Aug 2014 | CNY | 4.1385 | 4.1385 | 4.0539 | 4.1 | 4.1 | -0.038 (-0.93%) | 24,215,452 |
12 Aug 2014 | CNY | 4.1539 | 4.1692 | 4.1077 | 4.1385 | 4.1385 | -0.015 (-0.37%) | 18,990,510 |
11 Aug 2014 | CNY | 4.0769 | 4.1615 | 4.0769 | 4.1539 | 4.1539 | +0.069 (+1.70%) | 27,428,031 |
8 Aug 2014 | CNY | 4.0846 | 4.1308 | 4.0385 | 4.0846 | 4.0846 | -0.008 (-0.19%) | 24,870,320 |