Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | CNY | 3.74 | 3.81 | 3.65 | 3.7 | 3.7 | -0.04 (-1.07%) | 254,230,053 |
26 Sep 2014 | CNY | 3.7 | 3.94 | 3.6 | 3.74 | 3.74 | +0.08 (+2.19%) | 617,803,451 |
25 Sep 2014 | CNY | 3.65 | 3.66 | 3.45 | 3.66 | 3.66 | +0.33 (+9.91%) | 321,764,595 |
24 Sep 2014 | CNY | 3.03 | 3.33 | 2.99 | 3.33 | 3.33 | +0.3 (+9.90%) | 373,724,728 |
23 Sep 2014 | CNY | 2.73 | 3.03 | 2.72 | 3.03 | 3.03 | +0.28 (+10.18%) | 371,724,592 |
22 Sep 2014 | CNY | 2.83 | 2.84 | 2.73 | 2.75 | 2.75 | -0.14 (-4.84%) | 203,340,286 |
19 Sep 2014 | CNY | 2.83 | 3.04 | 2.79 | 2.89 | 2.89 | +0.03 (+1.05%) | 311,285,461 |
18 Sep 2014 | CNY | 2.83 | 2.93 | 2.76 | 2.86 | 2.86 | -0.03 (-1.04%) | 220,347,957 |
17 Sep 2014 | CNY | 2.85 | 2.98 | 2.78 | 2.89 | 2.89 | -0.12 (-3.99%) | 356,962,782 |
16 Sep 2014 | CNY | 2.88 | 3.01 | 2.76 | 3.01 | 3.01 | +0.27 (+9.85%) | 435,399,113 |
15 Sep 2014 | CNY | 2.57 | 2.74 | 2.52 | 2.74 | 2.74 | +0.25 (+10.04%) | 380,303,488 |
12 Sep 2014 | CNY | 2.25 | 2.49 | 2.23 | 2.49 | 2.49 | +0.23 (+10.18%) | 124,372,942 |
11 Sep 2014 | CNY | 2.27 | 2.3 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 49,238,262 |
10 Sep 2014 | CNY | 2.25 | 2.33 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 58,232,820 |
9 Sep 2014 | CNY | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 47,412,898 |
5 Sep 2014 | CNY | 2.2 | 2.28 | 2.19 | 2.27 | 2.27 | +0.07 (+3.18%) | 79,346,113 |
4 Sep 2014 | CNY | 2.18 | 2.21 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 33,202,994 |
3 Sep 2014 | CNY | 2.16 | 2.22 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 45,377,102 |
2 Sep 2014 | CNY | 2.14 | 2.18 | 2.13 | 2.16 | 2.16 | +0.02 (+0.93%) | 29,673,698 |
1 Sep 2014 | CNY | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 22,852,255 |
29 Aug 2014 | CNY | 2.15 | 2.15 | 2.1 | 2.13 | 2.13 | -0.03 (-1.39%) | 34,222,132 |
28 Aug 2014 | CNY | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 35,453,671 |
27 Aug 2014 | CNY | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 17,069,599 |
26 Aug 2014 | CNY | 2.19 | 2.21 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 26,755,871 |
25 Aug 2014 | CNY | 2.22 | 2.23 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 28,018,153 |
22 Aug 2014 | CNY | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | +0.01 (+0.45%) | 31,852,701 |
21 Aug 2014 | CNY | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 39,769,202 |
20 Aug 2014 | CNY | 2.21 | 2.27 | 2.2 | 2.25 | 2.25 | +0.06 (+2.74%) | 87,470,241 |
19 Aug 2014 | CNY | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 25,281,153 |
18 Aug 2014 | CNY | 2.18 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 22,040,990 |