Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | CNY | 2.5145 | 2.5145 | 2.4802 | 2.5002 | 2.5002 | -0.017 (-0.68%) | 30,985,760 |
12 Sep 2014 | CNY | 2.4716 | 2.5202 | 2.4288 | 2.5174 | 2.5174 | +0.043 (+1.73%) | 40,507,604 |
11 Sep 2014 | CNY | 2.5145 | 2.5288 | 2.4574 | 2.4745 | 2.4745 | -0.034 (-1.37%) | 33,377,987 |
10 Sep 2014 | CNY | 2.5517 | 2.5574 | 2.4774 | 2.5088 | 2.5088 | -0.034 (-1.35%) | 33,891,781 |
9 Sep 2014 | CNY | 2.5174 | 2.5488 | 2.5031 | 2.5431 | 2.5431 | +0.043 (+1.72%) | 46,473,170 |
5 Sep 2014 | CNY | 2.5117 | 2.5259 | 2.4859 | 2.5002 | 2.5002 | +0.006 (+0.23%) | 29,222,554 |
4 Sep 2014 | CNY | 2.4859 | 2.5002 | 2.4659 | 2.4945 | 2.4945 | +0.006 (+0.23%) | 31,279,112 |
3 Sep 2014 | CNY | 2.4917 | 2.5088 | 2.4431 | 2.4888 | 2.4888 | -0.003 (-0.12%) | 36,425,556 |
2 Sep 2014 | CNY | 2.5002 | 2.5059 | 2.4459 | 2.4917 | 2.4917 | +0.023 (+0.93%) | 33,614,787 |
1 Sep 2014 | CNY | 2.4231 | 2.4802 | 2.4088 | 2.4688 | 2.4688 | +0.074 (+3.10%) | 25,446,191 |
29 Aug 2014 | CNY | 2.3173 | 2.3974 | 2.3173 | 2.3945 | 2.3945 | +0.037 (+1.57%) | 17,431,725 |
28 Aug 2014 | CNY | 2.4516 | 2.4631 | 2.3516 | 2.3574 | 2.3574 | -0.086 (-3.51%) | 22,403,430 |
27 Aug 2014 | CNY | 2.4288 | 2.4659 | 2.4174 | 2.4431 | 2.4431 | +0.011 (+0.47%) | 11,623,264 |
26 Aug 2014 | CNY | 2.5031 | 2.5259 | 2.4288 | 2.4316 | 2.4316 | -0.083 (-3.30%) | 20,890,932 |
25 Aug 2014 | CNY | 2.5545 | 2.5574 | 2.5088 | 2.5145 | 2.5145 | -0.034 (-1.35%) | 19,646,769 |
22 Aug 2014 | CNY | 2.5488 | 2.5688 | 2.5174 | 2.5488 | 2.5488 | -0.011 (-0.45%) | 17,962,345 |
21 Aug 2014 | CNY | 2.6174 | 2.6574 | 2.5374 | 2.5602 | 2.5602 | -0.071 (-2.72%) | 35,149,893 |
20 Aug 2014 | CNY | 2.6431 | 2.7202 | 2.6231 | 2.6317 | 2.6317 | +0.017 (+0.66%) | 43,017,750 |
19 Aug 2014 | CNY | 2.6088 | 2.6374 | 2.5859 | 2.6145 | 2.6145 | +0.017 (+0.66%) | 24,908,914 |
18 Aug 2014 | CNY | 2.6031 | 2.6117 | 2.5802 | 2.5974 | 2.5974 | +0.003 (+0.11%) | 21,415,410 |
15 Aug 2014 | CNY | 2.5717 | 2.6574 | 2.5374 | 2.5945 | 2.5945 | +0.003 (+0.11%) | 23,546,147 |
14 Aug 2014 | CNY | 2.5859 | 2.6745 | 2.5717 | 2.5917 | 2.5917 | -0.043 (-1.62%) | 31,736,056 |
13 Aug 2014 | CNY | 2.6402 | 2.7288 | 2.6202 | 2.6345 | 2.6345 | +0.046 (+1.77%) | 51,317,529 |
12 Aug 2014 | CNY | 2.6031 | 2.6259 | 2.5602 | 2.5888 | 2.5888 | -0.037 (-1.41%) | 22,381,343 |
11 Aug 2014 | CNY | 2.5488 | 2.6431 | 2.5145 | 2.6259 | 2.6259 | +0.069 (+2.68%) | 36,622,820 |
8 Aug 2014 | CNY | 2.5774 | 2.6059 | 2.4888 | 2.5574 | 2.5574 | -0.037 (-1.43%) | 34,392,608 |
7 Aug 2014 | CNY | 2.6488 | 2.6488 | 2.5802 | 2.5945 | 2.5945 | -0.029 (-1.09%) | 27,635,975 |
6 Aug 2014 | CNY | 2.6459 | 2.6545 | 2.5917 | 2.6231 | 2.6231 | -0.031 (-1.18%) | 29,342,268 |
5 Aug 2014 | CNY | 2.6745 | 2.6888 | 2.5974 | 2.6545 | 2.6545 | -0.011 (-0.43%) | 42,222,490 |
4 Aug 2014 | CNY | 2.6202 | 2.7288 | 2.6174 | 2.666 | 2.666 | +0.08 (+3.10%) | 60,256,401 |