Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2014 | CNY | 2.9623 | 2.9686 | 2.8731 | 2.8922 | 2.8922 | -0.102 (-3.40%) | 37,084,576 |
16 Dec 2014 | CNY | 3.0642 | 3.0769 | 2.9814 | 2.9941 | 2.9941 | -0.038 (-1.26%) | 59,895,517 |
15 Dec 2014 | CNY | 2.9113 | 3.0642 | 2.8476 | 3.0323 | 3.0323 | +0.07 (+2.36%) | 56,146,920 |
12 Dec 2014 | CNY | 2.8285 | 3.0196 | 2.8221 | 2.9623 | 2.9623 | +0.159 (+5.68%) | 61,474,704 |
11 Dec 2014 | CNY | 2.7393 | 2.803 | 2.6756 | 2.803 | 2.803 | +0.057 (+2.09%) | 25,196,906 |
10 Dec 2014 | CNY | 2.6565 | 2.7457 | 2.6437 | 2.7457 | 2.7457 | +0.064 (+2.38%) | 14,262,899 |
9 Dec 2014 | CNY | 2.7711 | 2.8412 | 2.6756 | 2.682 | 2.682 | -0.108 (-3.88%) | 30,557,018 |
8 Dec 2014 | CNY | 2.7011 | 2.8603 | 2.6374 | 2.7903 | 2.7903 | +0.076 (+2.82%) | 26,621,639 |
5 Dec 2014 | CNY | 2.8731 | 2.8922 | 2.6756 | 2.7138 | 2.7138 | -0.159 (-5.54%) | 29,822,677 |
4 Dec 2014 | CNY | 2.8412 | 2.8922 | 2.8412 | 2.8731 | 2.8731 | +0.025 (+0.90%) | 28,501,327 |
3 Dec 2014 | CNY | 2.8221 | 2.8667 | 2.7966 | 2.8476 | 2.8476 | +0.025 (+0.90%) | 28,632,935 |
2 Dec 2014 | CNY | 2.8285 | 2.8476 | 2.803 | 2.8221 | 2.8221 | -0.013 (-0.45%) | 23,310,095 |
1 Dec 2014 | CNY | 2.8476 | 2.8986 | 2.803 | 2.8349 | 2.8349 | -0.013 (-0.45%) | 22,930,306 |
28 Nov 2014 | CNY | 2.8349 | 2.8922 | 2.8094 | 2.8476 | 2.8476 | +0.006 (+0.23%) | 22,496,204 |
27 Nov 2014 | CNY | 2.8285 | 2.8476 | 2.8094 | 2.8412 | 2.8412 | +0.019 (+0.68%) | 19,351,433 |
26 Nov 2014 | CNY | 2.8412 | 2.8476 | 2.7903 | 2.8221 | 2.8221 | -0.019 (-0.67%) | 16,451,367 |
25 Nov 2014 | CNY | 2.7966 | 2.8476 | 2.7839 | 2.8412 | 2.8412 | +0.032 (+1.13%) | 19,273,005 |
24 Nov 2014 | CNY | 2.7966 | 2.8285 | 2.7648 | 2.8094 | 2.8094 | +0.057 (+2.09%) | 23,182,867 |
21 Nov 2014 | CNY | 2.7202 | 2.7584 | 2.7011 | 2.752 | 2.752 | +0.032 (+1.17%) | 12,103,091 |
20 Nov 2014 | CNY | 2.7138 | 2.7393 | 2.6947 | 2.7202 | 2.7202 | -0.006 (-0.23%) | 9,147,474 |
19 Nov 2014 | CNY | 2.7775 | 2.7775 | 2.7074 | 2.7266 | 2.7266 | -0.038 (-1.38%) | 10,501,795 |
18 Nov 2014 | CNY | 2.7202 | 2.7648 | 2.7011 | 2.7648 | 2.7648 | +0.038 (+1.40%) | 11,856,816 |
17 Nov 2014 | CNY | 2.7329 | 2.752 | 2.682 | 2.7266 | 2.7266 | +0.006 (+0.24%) | 12,971,335 |
14 Nov 2014 | CNY | 2.7266 | 2.752 | 2.6756 | 2.7202 | 2.7202 | -0.057 (-2.06%) | 13,072,995 |
13 Nov 2014 | CNY | 2.7584 | 2.8349 | 2.6883 | 2.7775 | 2.7775 | +0.025 (+0.93%) | 23,705,852 |
12 Nov 2014 | CNY | 2.682 | 2.7584 | 2.6756 | 2.752 | 2.752 | +0.038 (+1.41%) | 15,236,150 |
11 Nov 2014 | CNY | 2.8476 | 2.8858 | 2.6947 | 2.7138 | 2.7138 | -0.153 (-5.33%) | 32,522,918 |
10 Nov 2014 | CNY | 2.8221 | 2.9431 | 2.7903 | 2.8667 | 2.8667 | +0.057 (+2.04%) | 28,934,938 |
7 Nov 2014 | CNY | 2.9495 | 2.9686 | 2.803 | 2.8094 | 2.8094 | -0.14 (-4.75%) | 40,002,752 |
6 Nov 2014 | CNY | 2.9623 | 2.9941 | 2.8285 | 2.9495 | 2.9495 | -0.07 (-2.32%) | 59,548,318 |