Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | CNY | 4.5278 | 4.6389 | 4.5278 | 4.5611 | 4.5611 | +0.05 (+1.11%) | 40,666,982 |
7 Nov 2014 | CNY | 4.6389 | 4.7111 | 4.4722 | 4.5111 | 4.5111 | -0.078 (-1.70%) | 56,990,466 |
6 Nov 2014 | CNY | 4.4667 | 4.6611 | 4.4556 | 4.5889 | 4.5889 | +0.139 (+3.12%) | 60,610,645 |
5 Nov 2014 | CNY | 4.4278 | 4.5111 | 4.3833 | 4.45 | 4.45 | +0.006 (+0.13%) | 37,174,341 |
4 Nov 2014 | CNY | 4.4778 | 4.5444 | 4.4333 | 4.4444 | 4.4444 | -0.05 (-1.11%) | 51,267,875 |
3 Nov 2014 | CNY | 4.4389 | 4.6389 | 4.4333 | 4.4944 | 4.4944 | +0.117 (+2.66%) | 77,867,989 |
31 Oct 2014 | CNY | 4.3222 | 4.4444 | 4.3167 | 4.3778 | 4.3778 | +0.061 (+1.42%) | 54,720,982 |
30 Oct 2014 | CNY | 4.4056 | 4.4389 | 4.2833 | 4.3167 | 4.3167 | -0.083 (-1.89%) | 77,135,601 |
29 Oct 2014 | CNY | 4.1611 | 4.4722 | 4.1444 | 4.4 | 4.4 | +0.256 (+6.17%) | 109,563,931 |
28 Oct 2014 | CNY | 4.05 | 4.1833 | 4.0444 | 4.1444 | 4.1444 | +0.144 (+3.61%) | 40,651,952 |
27 Oct 2014 | CNY | 3.9444 | 4.0111 | 3.9167 | 4 | 4 | +0.044 (+1.12%) | 20,766,614 |
24 Oct 2014 | CNY | 3.9833 | 4.0111 | 3.9444 | 3.9556 | 3.9556 | -0.022 (-0.56%) | 19,705,793 |
23 Oct 2014 | CNY | 4.0833 | 4.1111 | 3.9722 | 3.9778 | 3.9778 | -0.117 (-2.85%) | 29,561,841 |
22 Oct 2014 | CNY | 4.1667 | 4.2 | 4.0944 | 4.0944 | 4.0944 | -0.067 (-1.60%) | 23,177,055 |
21 Oct 2014 | CNY | 4.2667 | 4.2667 | 4.1556 | 4.1611 | 4.1611 | -0.089 (-2.09%) | 26,055,138 |
20 Oct 2014 | CNY | 4.2667 | 4.2944 | 4.2167 | 4.25 | 4.25 | +0.017 (+0.39%) | 27,496,168 |
17 Oct 2014 | CNY | 4.2222 | 4.2667 | 4.1111 | 4.2333 | 4.2333 | +0.011 (+0.26%) | 43,734,024 |
16 Oct 2014 | CNY | 4.3167 | 4.4 | 4.2222 | 4.2222 | 4.2222 | -0.133 (-3.06%) | 54,767,700 |
15 Oct 2014 | CNY | 4.3333 | 4.45 | 4.2722 | 4.3556 | 4.3556 | -0.005 (-0.13%) | 85,137,161 |
14 Oct 2014 | CNY | 4.2667 | 4.4167 | 4.2556 | 4.3611 | 4.3611 | +0.083 (+1.95%) | 98,464,854 |
13 Oct 2014 | CNY | 4.1778 | 4.2944 | 4.1222 | 4.2778 | 4.2778 | +0.1 (+2.39%) | 59,263,945 |
10 Oct 2014 | CNY | 4.0833 | 4.1944 | 4.0611 | 4.1778 | 4.1778 | +0.089 (+2.17%) | 55,397,604 |
9 Oct 2014 | CNY | 4.1222 | 4.1444 | 4.0667 | 4.0889 | 4.0889 | -0.033 (-0.81%) | 30,225,277 |
8 Oct 2014 | CNY | 4.1556 | 4.2 | 4.1111 | 4.1222 | 4.1222 | +0.044 (+1.09%) | 41,428,814 |
30 Sep 2014 | CNY | 4.0722 | 4.0944 | 4.0444 | 4.0778 | 4.0778 | +0.006 (+0.14%) | 23,016,245 |
29 Sep 2014 | CNY | 4.0722 | 4.1222 | 4.0556 | 4.0722 | 4.0722 | +0.011 (+0.27%) | 27,289,526 |
26 Sep 2014 | CNY | 4.0556 | 4.0889 | 3.9944 | 4.0611 | 4.0611 | 0.0 (0.0%) | 31,315,543 |
25 Sep 2014 | CNY | 4.1389 | 4.1889 | 4.0333 | 4.0611 | 4.0611 | -0.05 (-1.22%) | 45,672,703 |
24 Sep 2014 | CNY | 4.0722 | 4.1222 | 4.0333 | 4.1111 | 4.1111 | +0.011 (+0.27%) | 31,507,275 |
23 Sep 2014 | CNY | 4.1056 | 4.1278 | 4.0444 | 4.1 | 4.1 | -0.033 (-0.81%) | 38,759,128 |