Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2014 | CNY | 2.8059 | 2.8471 | 2.8 | 2.8235 | 2.8235 | +0.018 (+0.63%) | 7,754,531 |
17 Nov 2014 | CNY | 2.7765 | 2.8177 | 2.7412 | 2.8059 | 2.8059 | +0.029 (+1.06%) | 7,076,414 |
14 Nov 2014 | CNY | 2.7706 | 2.8 | 2.7118 | 2.7765 | 2.7765 | -0.012 (-0.42%) | 7,609,869 |
13 Nov 2014 | CNY | 2.8471 | 2.8471 | 2.7647 | 2.7882 | 2.7882 | -0.053 (-1.87%) | 8,973,443 |
12 Nov 2014 | CNY | 2.7706 | 2.8412 | 2.7059 | 2.8412 | 2.8412 | +0.053 (+1.90%) | 9,106,048 |
11 Nov 2014 | CNY | 2.8706 | 2.9177 | 2.7471 | 2.7882 | 2.7882 | -0.082 (-2.87%) | 15,850,689 |
10 Nov 2014 | CNY | 2.8235 | 2.8765 | 2.7941 | 2.8706 | 2.8706 | +0.041 (+1.46%) | 9,542,878 |
7 Nov 2014 | CNY | 2.9294 | 2.9529 | 2.8235 | 2.8294 | 2.8294 | -0.1 (-3.41%) | 13,015,455 |
6 Nov 2014 | CNY | 2.9588 | 2.9941 | 2.8824 | 2.9294 | 2.9294 | -0.047 (-1.58%) | 12,837,670 |
5 Nov 2014 | CNY | 3.0353 | 3.0412 | 2.9529 | 2.9765 | 2.9765 | -0.059 (-1.94%) | 15,557,329 |
4 Nov 2014 | CNY | 2.9235 | 3.0412 | 2.9059 | 3.0353 | 3.0353 | +0.106 (+3.62%) | 34,665,067 |
3 Nov 2014 | CNY | 2.8588 | 2.9353 | 2.8529 | 2.9294 | 2.9294 | +0.059 (+2.05%) | 16,561,553 |
31 Oct 2014 | CNY | 2.8529 | 2.8706 | 2.7941 | 2.8706 | 2.8706 | +0.024 (+0.83%) | 15,225,332 |
30 Oct 2014 | CNY | 2.8824 | 2.8882 | 2.8177 | 2.8471 | 2.8471 | -0.035 (-1.22%) | 14,682,544 |
29 Oct 2014 | CNY | 2.8353 | 2.9118 | 2.8118 | 2.8824 | 2.8824 | +0.047 (+1.66%) | 17,712,327 |
28 Oct 2014 | CNY | 2.7294 | 2.8353 | 2.7059 | 2.8353 | 2.8353 | +0.094 (+3.43%) | 16,290,494 |
27 Oct 2014 | CNY | 2.7882 | 2.7882 | 2.6471 | 2.7412 | 2.7412 | -0.065 (-2.31%) | 20,801,572 |
24 Oct 2014 | CNY | 2.9235 | 2.9235 | 2.8 | 2.8059 | 2.8059 | -0.1 (-3.44%) | 11,400,511 |
23 Oct 2014 | CNY | 2.8706 | 2.9118 | 2.8059 | 2.9059 | 2.9059 | +0.029 (+1.02%) | 16,205,506 |
22 Oct 2014 | CNY | 2.8529 | 2.9235 | 2.8059 | 2.8765 | 2.8765 | +0.029 (+1.03%) | 17,169,350 |
21 Oct 2014 | CNY | 2.8941 | 2.9294 | 2.7882 | 2.8471 | 2.8471 | -0.065 (-2.22%) | 19,407,336 |
20 Oct 2014 | CNY | 2.8882 | 2.9294 | 2.8647 | 2.9118 | 2.9118 | +0.024 (+0.82%) | 11,836,652 |
17 Oct 2014 | CNY | 3.0353 | 3.0647 | 2.8294 | 2.8882 | 2.8882 | -0.147 (-4.85%) | 26,741,198 |
16 Oct 2014 | CNY | 3.1177 | 3.1471 | 3.0294 | 3.0353 | 3.0353 | -0.118 (-3.73%) | 24,851,888 |
15 Oct 2014 | CNY | 3.1882 | 3.2353 | 3.1294 | 3.1529 | 3.1529 | -0.076 (-2.37%) | 28,523,030 |
14 Oct 2014 | CNY | 3.1529 | 3.2706 | 3.0882 | 3.2294 | 3.2294 | +0.082 (+2.62%) | 47,624,922 |
13 Oct 2014 | CNY | 3.1059 | 3.1529 | 3.0294 | 3.1471 | 3.1471 | +0.041 (+1.33%) | 22,704,989 |
10 Oct 2014 | CNY | 3.1294 | 3.2059 | 3.0882 | 3.1059 | 3.1059 | -0.029 (-0.94%) | 30,123,957 |
9 Oct 2014 | CNY | 3.1529 | 3.1529 | 3.0647 | 3.1353 | 3.1353 | -0.018 (-0.56%) | 28,326,523 |
8 Oct 2014 | CNY | 3.0118 | 3.1647 | 3.0118 | 3.1529 | 3.1529 | +0.07 (+2.29%) | 29,079,744 |