Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2014 | CNY | 2.8493 | 2.8867 | 2.84 | 2.8774 | 2.8774 | +0.028 (+0.99%) | 5,533,102 |
28 Aug 2014 | CNY | 2.9054 | 2.9054 | 2.8493 | 2.8493 | 2.8493 | -0.047 (-1.61%) | 5,958,274 |
27 Aug 2014 | CNY | 2.9054 | 2.9241 | 2.8867 | 2.896 | 2.896 | -0.009 (-0.32%) | 6,573,236 |
26 Aug 2014 | CNY | 2.9708 | 2.9708 | 2.8774 | 2.9054 | 2.9054 | -0.065 (-2.20%) | 9,507,655 |
25 Aug 2014 | CNY | 2.9895 | 2.9988 | 2.9428 | 2.9708 | 2.9708 | -0.019 (-0.63%) | 10,931,265 |
22 Aug 2014 | CNY | 2.9614 | 2.9895 | 2.9428 | 2.9895 | 2.9895 | +0.028 (+0.95%) | 9,438,281 |
21 Aug 2014 | CNY | 2.9895 | 3.0082 | 2.9428 | 2.9614 | 2.9614 | -0.047 (-1.56%) | 9,672,414 |
20 Aug 2014 | CNY | 2.9895 | 3.0362 | 2.9521 | 3.0082 | 3.0082 | +0.019 (+0.63%) | 14,431,450 |
19 Aug 2014 | CNY | 3.0268 | 3.0268 | 2.9708 | 2.9895 | 2.9895 | -0.037 (-1.23%) | 13,357,211 |
18 Aug 2014 | CNY | 3.0082 | 3.0455 | 2.9801 | 3.0268 | 3.0268 | +0.028 (+0.93%) | 11,843,689 |
15 Aug 2014 | CNY | 2.9521 | 3.0082 | 2.9521 | 2.9988 | 2.9988 | +0.028 (+0.94%) | 12,754,422 |
14 Aug 2014 | CNY | 2.9614 | 3.0268 | 2.9521 | 2.9708 | 2.9708 | 0.0 (0.0%) | 19,011,270 |
13 Aug 2014 | CNY | 2.9708 | 2.9801 | 2.9334 | 2.9708 | 2.9708 | -0.009 (-0.31%) | 11,116,517 |
12 Aug 2014 | CNY | 2.9614 | 2.9895 | 2.9334 | 2.9801 | 2.9801 | +0.019 (+0.63%) | 11,732,673 |
11 Aug 2014 | CNY | 2.9334 | 2.9614 | 2.896 | 2.9614 | 2.9614 | +0.028 (+0.95%) | 9,581,609 |
8 Aug 2014 | CNY | 2.9054 | 2.9521 | 2.9054 | 2.9334 | 2.9334 | +0.019 (+0.64%) | 6,327,155 |
7 Aug 2014 | CNY | 2.9801 | 2.9988 | 2.9147 | 2.9147 | 2.9147 | -0.065 (-2.19%) | 14,873,311 |
6 Aug 2014 | CNY | 2.9708 | 2.9895 | 2.9521 | 2.9801 | 2.9801 | +0.009 (+0.31%) | 11,454,779 |
5 Aug 2014 | CNY | 2.9708 | 3.0082 | 2.9428 | 2.9708 | 2.9708 | +0.009 (+0.32%) | 11,974,643 |
4 Aug 2014 | CNY | 2.896 | 2.9614 | 2.8774 | 2.9614 | 2.9614 | +0.065 (+2.26%) | 11,828,995 |
1 Aug 2014 | CNY | 2.9708 | 2.9895 | 2.8867 | 2.896 | 2.896 | -0.084 (-2.82%) | 16,104,919 |
31 Jul 2014 | CNY | 2.9334 | 2.9895 | 2.9241 | 2.9801 | 2.9801 | +0.028 (+0.95%) | 12,771,953 |
30 Jul 2014 | CNY | 2.9521 | 2.9801 | 2.9054 | 2.9521 | 2.9521 | -0.028 (-0.94%) | 18,800,079 |
29 Jul 2014 | CNY | 3.0082 | 3.0549 | 2.9334 | 2.9801 | 2.9801 | -0.028 (-0.93%) | 28,855,864 |
28 Jul 2014 | CNY | 2.9801 | 3.0735 | 2.9708 | 3.0082 | 3.0082 | 0.0 (0.0%) | 28,284,223 |
25 Jul 2014 | CNY | 3.0082 | 3.0268 | 2.9147 | 3.0082 | 3.0082 | -0.037 (-1.22%) | 29,115,862 |
24 Jul 2014 | CNY | 2.868 | 3.1576 | 2.8493 | 3.0455 | 3.0455 | +0.177 (+6.19%) | 61,173,789 |
23 Jul 2014 | CNY | 2.7933 | 2.9801 | 2.7933 | 2.868 | 2.868 | +0.084 (+3.02%) | 36,673,920 |
22 Jul 2014 | CNY | 2.7653 | 2.8307 | 2.7466 | 2.7839 | 2.7839 | 0.0 (0.0%) | 16,834,706 |
21 Jul 2014 | CNY | 2.7559 | 2.8493 | 2.7185 | 2.7839 | 2.7839 | +0.009 (+0.34%) | 16,219,510 |