Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2014 | CNY | 3.68 | 3.69 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 381,000 |
22 Oct 2014 | CNY | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 1,472,000 |
21 Oct 2014 | CNY | 3.7 | 3.7 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 467,000 |
20 Oct 2014 | CNY | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
17 Oct 2014 | CNY | 3.69 | 3.7 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 212,500 |
16 Oct 2014 | CNY | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | +0.01 (+0.27%) | 212,500 |
15 Oct 2014 | CNY | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.01 (+0.27%) | 0 |
14 Oct 2014 | CNY | 3.67 | 3.68 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 212,500 |
13 Oct 2014 | CNY | 3.66 | 3.67 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 612,000 |
10 Oct 2014 | CNY | 3.72 | 3.73 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 306,000 |
9 Oct 2014 | CNY | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 677,000 |
8 Oct 2014 | CNY | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,289,500 |
7 Oct 2014 | CNY | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | +0.01 (+0.27%) | 5,341,500 |
6 Oct 2014 | CNY | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | +0.03 (+0.81%) | 1,611,000 |
3 Oct 2014 | CNY | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,463,800 |
2 Oct 2014 | CNY | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
1 Oct 2014 | CNY | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
30 Sep 2014 | CNY | 3.7 | 3.7 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,163,000 |
29 Sep 2014 | CNY | 3.71 | 3.71 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 2,458,300 |
26 Sep 2014 | CNY | 3.7 | 3.71 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,964,400 |
25 Sep 2014 | CNY | 3.77 | 3.77 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 1,307,000 |
24 Sep 2014 | CNY | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | +0.09 (+2.47%) | 6,928,000 |
23 Sep 2014 | CNY | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | +0.02 (+0.55%) | 4,549,500 |
22 Sep 2014 | CNY | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -0.11 (-2.94%) | 1,443,000 |
19 Sep 2014 | CNY | 3.72 | 3.75 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 1,405,000 |
18 Sep 2014 | CNY | 3.69 | 3.72 | 3.69 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,110,200 |
17 Sep 2014 | CNY | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 250,000 |
16 Sep 2014 | CNY | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 7,915,300 |
15 Sep 2014 | CNY | 3.74 | 3.75 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,875,000 |
12 Sep 2014 | CNY | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 193,900 |