Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2014 | CNY | 3.9308 | 4.0385 | 3.8462 | 3.9692 | 3.9692 | +0.038 (+0.98%) | 19,944,633 |
19 Nov 2014 | CNY | 4.0385 | 4.0539 | 3.8846 | 3.9308 | 3.9308 | -0.131 (-3.22%) | 20,543,218 |
18 Nov 2014 | CNY | 4.0692 | 4.1231 | 4.0308 | 4.0615 | 4.0615 | +0.031 (+0.76%) | 16,086,773 |
17 Nov 2014 | CNY | 4.0769 | 4.1231 | 4 | 4.0308 | 4.0308 | -0.015 (-0.38%) | 15,099,516 |
14 Nov 2014 | CNY | 4.0923 | 4.0923 | 3.9539 | 4.0462 | 4.0462 | -0.038 (-0.94%) | 15,971,638 |
13 Nov 2014 | CNY | 3.9 | 4.1385 | 3.8923 | 4.0846 | 4.0846 | +0.177 (+4.53%) | 49,991,420 |
12 Nov 2014 | CNY | 3.8308 | 3.9154 | 3.8077 | 3.9077 | 3.9077 | +0.069 (+1.80%) | 18,568,041 |
11 Nov 2014 | CNY | 4.0692 | 4.1077 | 3.7692 | 3.8385 | 3.8385 | -0.246 (-6.03%) | 35,898,281 |
10 Nov 2014 | CNY | 3.9231 | 4.1231 | 3.9154 | 4.0846 | 4.0846 | +0.131 (+3.31%) | 24,734,361 |
7 Nov 2014 | CNY | 4.1154 | 4.1692 | 3.9231 | 3.9539 | 3.9539 | -0.192 (-4.64%) | 38,429,315 |
6 Nov 2014 | CNY | 4.1308 | 4.2692 | 4.0769 | 4.1462 | 4.1462 | +0.077 (+1.89%) | 68,190,955 |
5 Nov 2014 | CNY | 4.1 | 4.2692 | 4.0077 | 4.0692 | 4.0692 | -0.069 (-1.67%) | 68,244,099 |
4 Nov 2014 | CNY | 3.7615 | 4.1385 | 3.7385 | 4.1385 | 4.1385 | +0.377 (+10.02%) | 108,556,633 |
3 Nov 2014 | CNY | 3.7539 | 3.8462 | 3.6769 | 3.7615 | 3.7615 | +0.015 (+0.41%) | 29,559,410 |
31 Oct 2014 | CNY | 3.7462 | 4.0231 | 3.6769 | 3.7462 | 3.7462 | +0.085 (+2.31%) | 49,542,515 |
30 Oct 2014 | CNY | 3.5385 | 3.7308 | 3.5077 | 3.6615 | 3.6615 | +0.123 (+3.48%) | 34,705,135 |
29 Oct 2014 | CNY | 3.4385 | 3.5615 | 3.4385 | 3.5385 | 3.5385 | +0.1 (+2.91%) | 18,566,350 |
28 Oct 2014 | CNY | 3.3539 | 3.4462 | 3.3385 | 3.4385 | 3.4385 | +0.085 (+2.52%) | 14,494,457 |
27 Oct 2014 | CNY | 3.3385 | 3.3539 | 3.3 | 3.3539 | 3.3539 | +0.023 (+0.69%) | 9,685,913 |
24 Oct 2014 | CNY | 3.3077 | 3.3615 | 3.3077 | 3.3308 | 3.3308 | +0.038 (+1.17%) | 15,410,697 |
23 Oct 2014 | CNY | 3.3923 | 3.4 | 3.2846 | 3.2923 | 3.2923 | -0.1 (-2.95%) | 16,515,782 |
22 Oct 2014 | CNY | 3.4462 | 3.4923 | 3.3692 | 3.3923 | 3.3923 | -0.077 (-2.22%) | 11,388,538 |
21 Oct 2014 | CNY | 3.5385 | 3.5385 | 3.4462 | 3.4692 | 3.4692 | -0.077 (-2.17%) | 12,307,488 |
20 Oct 2014 | CNY | 3.4462 | 3.5615 | 3.4462 | 3.5462 | 3.5462 | +0.108 (+3.13%) | 16,842,937 |
17 Oct 2014 | CNY | 3.4692 | 3.5154 | 3.3539 | 3.4385 | 3.4385 | -0.015 (-0.45%) | 20,726,890 |
16 Oct 2014 | CNY | 3.5231 | 3.5769 | 3.4308 | 3.4539 | 3.4539 | -0.092 (-2.60%) | 24,654,619 |
15 Oct 2014 | CNY | 3.6231 | 3.6539 | 3.5231 | 3.5462 | 3.5462 | -0.085 (-2.33%) | 21,270,093 |
14 Oct 2014 | CNY | 3.6539 | 3.6846 | 3.6154 | 3.6308 | 3.6308 | -0.061 (-1.67%) | 16,307,813 |
13 Oct 2014 | CNY | 3.6923 | 3.6923 | 3.5846 | 3.6923 | 3.6923 | -0.031 (-0.83%) | 19,764,382 |
10 Oct 2014 | CNY | 3.7846 | 3.8308 | 3.7 | 3.7231 | 3.7231 | -0.077 (-2.02%) | 18,713,893 |