Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2014 | CNY | 3.0682 | 3.1477 | 3.0545 | 3.0932 | 3.0932 | +0.011 (+0.37%) | 12,460,967 |
14 Aug 2014 | CNY | 3.0841 | 3.1546 | 3.0477 | 3.0818 | 3.0818 | -0.018 (-0.59%) | 13,561,917 |
13 Aug 2014 | CNY | 3.0568 | 3.1023 | 3.0227 | 3.1 | 3.1 | +0.054 (+1.79%) | 15,740,476 |
12 Aug 2014 | CNY | 3.0386 | 3.0659 | 3.0068 | 3.0455 | 3.0455 | +0.016 (+0.52%) | 12,404,449 |
11 Aug 2014 | CNY | 2.9568 | 3.0341 | 2.9114 | 3.0296 | 3.0296 | +0.1 (+3.42%) | 18,106,712 |
8 Aug 2014 | CNY | 2.9091 | 2.9477 | 2.8977 | 2.9295 | 2.9295 | +0.02 (+0.70%) | 5,610,330 |
7 Aug 2014 | CNY | 2.9273 | 2.9432 | 2.8977 | 2.9091 | 2.9091 | -0.011 (-0.39%) | 5,533,127 |
6 Aug 2014 | CNY | 2.9477 | 2.95 | 2.9046 | 2.9205 | 2.9205 | -0.039 (-1.30%) | 13,172,610 |
5 Aug 2014 | CNY | 2.9886 | 2.9909 | 2.9364 | 2.9591 | 2.9591 | -0.009 (-0.31%) | 6,162,948 |
4 Aug 2014 | CNY | 2.9341 | 2.9841 | 2.8909 | 2.9682 | 2.9682 | +0.03 (+1.01%) | 10,857,633 |
1 Aug 2014 | CNY | 2.9523 | 2.9796 | 2.9318 | 2.9386 | 2.9386 | -0.023 (-0.77%) | 5,443,878 |
31 Jul 2014 | CNY | 3 | 3.0205 | 2.9364 | 2.9614 | 2.9614 | -0.036 (-1.21%) | 8,548,144 |
30 Jul 2014 | CNY | 2.9682 | 3.0205 | 2.9568 | 2.9977 | 2.9977 | +0.029 (+0.99%) | 5,280,202 |
29 Jul 2014 | CNY | 2.9523 | 3.0045 | 2.9295 | 2.9682 | 2.9682 | +0.041 (+1.40%) | 9,347,659 |
28 Jul 2014 | CNY | 2.8682 | 2.9477 | 2.8409 | 2.9273 | 2.9273 | +0.059 (+2.06%) | 7,838,050 |
25 Jul 2014 | CNY | 2.8636 | 2.8886 | 2.8318 | 2.8682 | 2.8682 | +0.016 (+0.56%) | 7,898,374 |
24 Jul 2014 | CNY | 2.95 | 2.95 | 2.8159 | 2.8523 | 2.8523 | -0.086 (-2.94%) | 10,501,194 |
23 Jul 2014 | CNY | 2.9886 | 3 | 2.9114 | 2.9386 | 2.9386 | -0.039 (-1.30%) | 3,420,216 |
22 Jul 2014 | CNY | 2.9432 | 2.9932 | 2.9091 | 2.9773 | 2.9773 | +0.036 (+1.24%) | 5,755,961 |
21 Jul 2014 | CNY | 2.8773 | 2.9796 | 2.8773 | 2.9409 | 2.9409 | +0.007 (+0.23%) | 3,340,119 |
18 Jul 2014 | CNY | 2.975 | 3.0205 | 2.8955 | 2.9341 | 2.9341 | -0.048 (-1.60%) | 9,535,895 |
17 Jul 2014 | CNY | 3.0227 | 3.0273 | 2.9546 | 2.9818 | 2.9818 | -0.018 (-0.61%) | 5,434,726 |
16 Jul 2014 | CNY | 2.9796 | 3.0318 | 2.9546 | 3 | 3 | +0.027 (+0.92%) | 8,561,044 |
15 Jul 2014 | CNY | 2.9864 | 3.0227 | 2.9295 | 2.9727 | 2.9727 | -0.014 (-0.46%) | 10,451,262 |
14 Jul 2014 | CNY | 2.8659 | 3.0114 | 2.8659 | 2.9864 | 2.9864 | +0.143 (+5.04%) | 18,670,234 |
11 Jul 2014 | CNY | 2.7909 | 2.8818 | 2.7614 | 2.8432 | 2.8432 | +0.07 (+2.54%) | 14,083,203 |
10 Jul 2014 | CNY | 2.7727 | 2.8023 | 2.7545 | 2.7727 | 2.7727 | 0.0 (0.0%) | 5,509,134 |
9 Jul 2014 | CNY | 2.7955 | 2.8523 | 2.7727 | 2.7727 | 2.7727 | -0.052 (-1.85%) | 9,968,398 |
8 Jul 2014 | CNY | 2.7046 | 2.8296 | 2.7046 | 2.825 | 2.825 | +0.1 (+3.67%) | 11,076,032 |
7 Jul 2014 | CNY | 2.7341 | 2.7659 | 2.7091 | 2.725 | 2.725 | -0.007 (-0.25%) | 9,607,404 |