Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | CNY | 3.432 | 3.4852 | 3.3787 | 3.4379 | 3.4379 | +0.012 (+0.35%) | 24,208,421 |
24 Jul 2014 | CNY | 3.4438 | 3.4793 | 3.3373 | 3.426 | 3.426 | +0.035 (+1.05%) | 25,951,239 |
23 Jul 2014 | CNY | 3.3195 | 3.4438 | 3.3195 | 3.3905 | 3.3905 | +0.083 (+2.50%) | 24,139,682 |
22 Jul 2014 | CNY | 3.2663 | 3.3669 | 3.2663 | 3.3077 | 3.3077 | +0.035 (+1.08%) | 15,391,244 |
21 Jul 2014 | CNY | 3.2604 | 3.3018 | 3.2012 | 3.2722 | 3.2722 | -0.018 (-0.54%) | 8,871,758 |
18 Jul 2014 | CNY | 3.361 | 3.3728 | 3.2722 | 3.2899 | 3.2899 | -0.089 (-2.63%) | 23,894,372 |
17 Jul 2014 | CNY | 3.4142 | 3.4142 | 3.3491 | 3.3787 | 3.3787 | -0.047 (-1.38%) | 22,788,899 |
16 Jul 2014 | CNY | 3.4083 | 3.4793 | 3.3669 | 3.426 | 3.426 | -0.018 (-0.52%) | 32,531,276 |
15 Jul 2014 | CNY | 3.4201 | 3.5207 | 3.3905 | 3.4438 | 3.4438 | +0.018 (+0.52%) | 39,919,469 |
14 Jul 2014 | CNY | 3.3905 | 3.4793 | 3.3669 | 3.426 | 3.426 | 0.0 (0.0%) | 40,624,554 |
11 Jul 2014 | CNY | 3.3018 | 3.4793 | 3.2663 | 3.426 | 3.426 | +0.124 (+3.76%) | 46,345,762 |
10 Jul 2014 | CNY | 3.2722 | 3.3077 | 3.2604 | 3.3018 | 3.3018 | -0.012 (-0.36%) | 14,393,784 |
9 Jul 2014 | CNY | 3.2959 | 3.3432 | 3.2544 | 3.3136 | 3.3136 | +0.006 (+0.18%) | 37,965,155 |
8 Jul 2014 | CNY | 3.2071 | 3.3965 | 3.1894 | 3.3077 | 3.3077 | +0.112 (+3.52%) | 35,979,373 |
7 Jul 2014 | CNY | 3.1834 | 3.2249 | 3.1716 | 3.1953 | 3.1953 | +0.018 (+0.56%) | 10,764,553 |
4 Jul 2014 | CNY | 3.142 | 3.2426 | 3.1361 | 3.1775 | 3.1775 | +0.041 (+1.32%) | 16,994,692 |
3 Jul 2014 | CNY | 3.1479 | 3.1598 | 3.1302 | 3.1361 | 3.1361 | -0.024 (-0.75%) | 6,963,437 |
2 Jul 2014 | CNY | 3.1065 | 3.1953 | 3.0769 | 3.1598 | 3.1598 | +0.047 (+1.52%) | 15,024,223 |
1 Jul 2014 | CNY | 3.0947 | 3.1183 | 3.071 | 3.1124 | 3.1124 | +0.024 (+0.76%) | 6,353,149 |
30 Jun 2014 | CNY | 3.0769 | 3.1065 | 3.0651 | 3.0888 | 3.0888 | 0.0 (0.0%) | 4,957,260 |
27 Jun 2014 | CNY | 3.071 | 3.1124 | 3.0651 | 3.0888 | 3.0888 | +0.006 (+0.19%) | 4,172,251 |
26 Jun 2014 | CNY | 3.0533 | 3.0947 | 3.0533 | 3.0828 | 3.0828 | +0.018 (+0.58%) | 3,207,508 |
25 Jun 2014 | CNY | 3.0592 | 3.1361 | 3.0118 | 3.0651 | 3.0651 | +0.006 (+0.19%) | 4,386,425 |
24 Jun 2014 | CNY | 3.0414 | 3.0828 | 3.0296 | 3.0592 | 3.0592 | +0.03 (+0.98%) | 2,485,873 |
23 Jun 2014 | CNY | 3.0237 | 3.0947 | 3.0178 | 3.0296 | 3.0296 | +0.006 (+0.20%) | 3,221,706 |
20 Jun 2014 | CNY | 3 | 3.0296 | 2.9941 | 3.0237 | 3.0237 | +0.024 (+0.79%) | 2,477,166 |
19 Jun 2014 | CNY | 3.0888 | 3.1065 | 2.9941 | 3 | 3 | -0.089 (-2.87%) | 6,225,226 |
18 Jun 2014 | CNY | 3.1361 | 3.1361 | 3.0769 | 3.0888 | 3.0888 | -0.047 (-1.51%) | 6,469,450 |
17 Jun 2014 | CNY | 3.1598 | 3.1598 | 3.1183 | 3.1361 | 3.1361 | -0.024 (-0.75%) | 4,785,753 |
16 Jun 2014 | CNY | 3.1598 | 3.1716 | 3.1479 | 3.1598 | 3.1598 | 0.0 (0.0%) | 6,583,673 |