Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | CNY | 4.1539 | 4.1846 | 4.0769 | 4.0923 | 4.0923 | -0.085 (-2.03%) | 21,123,109 |
6 Aug 2014 | CNY | 4.1231 | 4.1923 | 4.0923 | 4.1769 | 4.1769 | +0.031 (+0.74%) | 23,823,452 |
5 Aug 2014 | CNY | 4.1308 | 4.1615 | 4.0923 | 4.1462 | 4.1462 | +0.031 (+0.75%) | 28,728,606 |
4 Aug 2014 | CNY | 4.0462 | 4.1231 | 4.0308 | 4.1154 | 4.1154 | +0.077 (+1.90%) | 29,770,367 |
1 Aug 2014 | CNY | 4.1154 | 4.1462 | 4.0154 | 4.0385 | 4.0385 | -0.069 (-1.68%) | 27,212,178 |
31 Jul 2014 | CNY | 4.0615 | 4.1231 | 4.0462 | 4.1077 | 4.1077 | +0.031 (+0.76%) | 24,583,166 |
30 Jul 2014 | CNY | 4.0692 | 4.1769 | 4.0154 | 4.0769 | 4.0769 | +0.008 (+0.19%) | 41,182,506 |
29 Jul 2014 | CNY | 4.0539 | 4.0923 | 3.9923 | 4.0692 | 4.0692 | +0.061 (+1.53%) | 39,820,922 |
28 Jul 2014 | CNY | 3.9539 | 4.0385 | 3.9539 | 4.0077 | 4.0077 | +0.046 (+1.17%) | 35,686,820 |
25 Jul 2014 | CNY | 3.9077 | 3.9769 | 3.8846 | 3.9615 | 3.9615 | +0.054 (+1.38%) | 27,523,502 |
24 Jul 2014 | CNY | 3.8539 | 3.9308 | 3.8385 | 3.9077 | 3.9077 | +0.038 (+1.00%) | 21,565,317 |
23 Jul 2014 | CNY | 3.9308 | 3.9308 | 3.8462 | 3.8692 | 3.8692 | -0.069 (-1.76%) | 22,404,397 |
22 Jul 2014 | CNY | 3.8385 | 3.9462 | 3.8385 | 3.9385 | 3.9385 | +0.092 (+2.40%) | 32,730,262 |
21 Jul 2014 | CNY | 3.8615 | 3.9077 | 3.8308 | 3.8462 | 3.8462 | -0.031 (-0.79%) | 12,948,223 |
18 Jul 2014 | CNY | 3.8923 | 3.9154 | 3.8615 | 3.8769 | 3.8769 | -0.038 (-0.98%) | 14,836,915 |
17 Jul 2014 | CNY | 3.8539 | 3.9154 | 3.8077 | 3.9154 | 3.9154 | +0.046 (+1.19%) | 22,443,900 |
16 Jul 2014 | CNY | 3.8615 | 3.9539 | 3.8385 | 3.8692 | 3.8692 | +0.008 (+0.20%) | 24,113,995 |
15 Jul 2014 | CNY | 3.8385 | 3.8846 | 3.8 | 3.8615 | 3.8615 | +0.023 (+0.60%) | 16,606,655 |
14 Jul 2014 | CNY | 3.8154 | 3.8615 | 3.7846 | 3.8385 | 3.8385 | +0.038 (+1.01%) | 14,284,916 |
11 Jul 2014 | CNY | 3.7308 | 3.8308 | 3.7077 | 3.8 | 3.8 | +0.069 (+1.85%) | 12,675,897 |
10 Jul 2014 | CNY | 3.7385 | 3.7615 | 3.7077 | 3.7308 | 3.7308 | -0.023 (-0.62%) | 10,479,119 |
9 Jul 2014 | CNY | 3.8 | 3.8692 | 3.7539 | 3.7539 | 3.7539 | -0.069 (-1.81%) | 17,749,275 |
8 Jul 2014 | CNY | 3.7308 | 3.8385 | 3.7308 | 3.8231 | 3.8231 | +0.085 (+2.26%) | 18,536,917 |
7 Jul 2014 | CNY | 3.7692 | 3.8 | 3.7154 | 3.7385 | 3.7385 | -0.054 (-1.42%) | 14,376,467 |
4 Jul 2014 | CNY | 3.7692 | 3.9 | 3.7539 | 3.7923 | 3.7923 | +0.031 (+0.82%) | 26,552,429 |
3 Jul 2014 | CNY | 3.7769 | 3.7846 | 3.7308 | 3.7615 | 3.7615 | -0.015 (-0.41%) | 14,836,203 |
2 Jul 2014 | CNY | 3.7615 | 3.7923 | 3.7308 | 3.7769 | 3.7769 | +0.015 (+0.41%) | 18,547,205 |
1 Jul 2014 | CNY | 3.7077 | 3.7692 | 3.6923 | 3.7615 | 3.7615 | +0.038 (+1.03%) | 14,279,800 |
30 Jun 2014 | CNY | 3.6923 | 3.7539 | 3.6692 | 3.7231 | 3.7231 | +0.023 (+0.62%) | 11,921,748 |
27 Jun 2014 | CNY | 3.6692 | 3.7615 | 3.6462 | 3.7 | 3.7 | +0.031 (+0.84%) | 19,435,007 |