Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | CNY | 3.3333 | 3.3537 | 3.3231 | 3.3367 | 3.3367 | -0.003 (-0.10%) | 13,043,130 |
24 Oct 2014 | CNY | 3.3367 | 3.3674 | 3.3231 | 3.3401 | 3.3401 | +0.003 (+0.10%) | 10,563,143 |
23 Oct 2014 | CNY | 3.3912 | 3.4014 | 3.3367 | 3.3367 | 3.3367 | -0.051 (-1.51%) | 18,232,774 |
22 Oct 2014 | CNY | 3.4354 | 3.4524 | 3.3844 | 3.3878 | 3.3878 | -0.054 (-1.58%) | 23,442,957 |
21 Oct 2014 | CNY | 3.4762 | 3.5 | 3.4388 | 3.4422 | 3.4422 | -0.037 (-1.07%) | 15,897,444 |
20 Oct 2014 | CNY | 3.4626 | 3.4898 | 3.4354 | 3.4796 | 3.4796 | +0.024 (+0.69%) | 16,526,798 |
17 Oct 2014 | CNY | 3.4694 | 3.5 | 3.4082 | 3.4558 | 3.4558 | -0.003 (-0.10%) | 22,058,796 |
16 Oct 2014 | CNY | 3.5034 | 3.5306 | 3.4558 | 3.4592 | 3.4592 | -0.061 (-1.74%) | 27,630,096 |
15 Oct 2014 | CNY | 3.5204 | 3.5272 | 3.4728 | 3.5204 | 3.5204 | 0.0 (0.0%) | 20,730,739 |
14 Oct 2014 | CNY | 3.568 | 3.5714 | 3.4864 | 3.5204 | 3.5204 | -0.048 (-1.33%) | 33,195,678 |
13 Oct 2014 | CNY | 3.5646 | 3.602 | 3.5306 | 3.568 | 3.568 | -0.003 (-0.10%) | 39,755,021 |
10 Oct 2014 | CNY | 3.517 | 3.5952 | 3.5 | 3.5714 | 3.5714 | +0.051 (+1.45%) | 46,654,145 |
9 Oct 2014 | CNY | 3.5136 | 3.5476 | 3.4864 | 3.5204 | 3.5204 | -0.01 (-0.29%) | 34,318,161 |
8 Oct 2014 | CNY | 3.4694 | 3.568 | 3.466 | 3.5306 | 3.5306 | +0.102 (+2.97%) | 72,688,754 |
30 Sep 2014 | CNY | 3.432 | 3.4422 | 3.4116 | 3.4286 | 3.4286 | +0.003 (+0.10%) | 23,384,457 |
29 Sep 2014 | CNY | 3.4082 | 3.4354 | 3.4014 | 3.4252 | 3.4252 | +0.027 (+0.80%) | 30,781,144 |
26 Sep 2014 | CNY | 3.3844 | 3.4014 | 3.3742 | 3.398 | 3.398 | +0.01 (+0.30%) | 18,064,086 |
25 Sep 2014 | CNY | 3.4116 | 3.4252 | 3.3742 | 3.3878 | 3.3878 | -0.02 (-0.60%) | 29,762,866 |
24 Sep 2014 | CNY | 3.364 | 3.4116 | 3.3503 | 3.4082 | 3.4082 | +0.041 (+1.21%) | 28,105,262 |
23 Sep 2014 | CNY | 3.3333 | 3.3742 | 3.3333 | 3.3674 | 3.3674 | +0.041 (+1.23%) | 17,915,107 |
22 Sep 2014 | CNY | 3.4116 | 3.4116 | 3.3231 | 3.3265 | 3.3265 | -0.082 (-2.40%) | 26,033,238 |
19 Sep 2014 | CNY | 3.4048 | 3.4354 | 3.381 | 3.4082 | 3.4082 | -0.014 (-0.40%) | 28,527,225 |
18 Sep 2014 | CNY | 3.4354 | 3.4524 | 3.3946 | 3.4218 | 3.4218 | -0.014 (-0.40%) | 30,447,874 |
17 Sep 2014 | CNY | 3.3708 | 3.4558 | 3.3503 | 3.4354 | 3.4354 | +0.071 (+2.12%) | 41,993,560 |
16 Sep 2014 | CNY | 3.415 | 3.4762 | 3.3605 | 3.364 | 3.364 | -0.031 (-0.90%) | 63,016,553 |
15 Sep 2014 | CNY | 3.3844 | 3.4048 | 3.3776 | 3.3946 | 3.3946 | +0.007 (+0.20%) | 28,343,925 |
12 Sep 2014 | CNY | 3.3674 | 3.3912 | 3.3503 | 3.3878 | 3.3878 | +0.014 (+0.40%) | 21,164,962 |
11 Sep 2014 | CNY | 3.3537 | 3.415 | 3.3333 | 3.3742 | 3.3742 | +0.021 (+0.61%) | 33,429,466 |
10 Sep 2014 | CNY | 3.3708 | 3.3708 | 3.3367 | 3.3537 | 3.3537 | -0.034 (-1.01%) | 23,012,323 |
9 Sep 2014 | CNY | 3.3946 | 3.415 | 3.364 | 3.3878 | 3.3878 | -0.007 (-0.20%) | 29,603,318 |