Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 5.285 | 5.29 | 5.16 | 5.16 | 5.16 | -0.13 (-2.46%) | 2,974,346 |
3 Jan 2014 | CNY | 5.295 | 5.325 | 5.26 | 5.29 | 5.29 | -0.005 (-0.09%) | 2,656,092 |
2 Jan 2014 | CNY | 5.32 | 5.33 | 5.2 | 5.295 | 5.295 | -0.035 (-0.66%) | 3,409,424 |
31 Dec 2013 | CNY | 5.235 | 5.405 | 5.1 | 5.33 | 5.33 | +0.18 (+3.50%) | 4,014,902 |
30 Dec 2013 | CNY | 5.185 | 5.225 | 5.145 | 5.15 | 5.15 | -0.025 (-0.48%) | 2,648,558 |
27 Dec 2013 | CNY | 5.135 | 5.24 | 5.1 | 5.175 | 5.175 | +0.045 (+0.88%) | 2,701,610 |
26 Dec 2013 | CNY | 5.225 | 5.34 | 5.125 | 5.13 | 5.13 | -0.17 (-3.21%) | 2,640,956 |
25 Dec 2013 | CNY | 5.29 | 5.36 | 5.255 | 5.3 | 5.3 | -0.01 (-0.19%) | 2,817,308 |
24 Dec 2013 | CNY | 5.185 | 5.33 | 5.185 | 5.31 | 5.31 | +0.085 (+1.63%) | 2,172,248 |
23 Dec 2013 | CNY | 5.3 | 5.335 | 5.075 | 5.225 | 5.225 | -0.115 (-2.15%) | 2,748,194 |
20 Dec 2013 | CNY | 5.515 | 5.585 | 5.33 | 5.34 | 5.34 | -0.16 (-2.91%) | 4,228,800 |
19 Dec 2013 | CNY | 5.61 | 5.7 | 5.5 | 5.5 | 5.5 | -0.085 (-1.52%) | 4,299,982 |
18 Dec 2013 | CNY | 5.565 | 5.675 | 5.5 | 5.585 | 5.585 | +0.05 (+0.90%) | 5,593,002 |
17 Dec 2013 | CNY | 5.51 | 5.605 | 5.51 | 5.535 | 5.535 | 0.0 (0.0%) | 3,885,276 |
16 Dec 2013 | CNY | 5.555 | 5.585 | 5.465 | 5.535 | 5.535 | +0.005 (+0.09%) | 3,998,496 |
13 Dec 2013 | CNY | 5.575 | 5.575 | 5.465 | 5.53 | 5.53 | -0.005 (-0.09%) | 3,058,256 |
12 Dec 2013 | CNY | 5.55 | 5.595 | 5.475 | 5.535 | 5.535 | -0.015 (-0.27%) | 4,215,296 |
11 Dec 2013 | CNY | 5.575 | 5.665 | 5.535 | 5.55 | 5.55 | -0.14 (-2.46%) | 4,593,110 |
10 Dec 2013 | CNY | 5.43 | 5.69 | 5.37 | 5.69 | 5.69 | +0.27 (+4.98%) | 7,027,396 |
9 Dec 2013 | CNY | 5.47 | 5.525 | 5.375 | 5.42 | 5.42 | -0.065 (-1.19%) | 3,756,892 |
6 Dec 2013 | CNY | 5.625 | 5.7 | 5.46 | 5.485 | 5.485 | -0.14 (-2.49%) | 4,043,136 |
5 Dec 2013 | CNY | 5.695 | 5.825 | 5.555 | 5.625 | 5.625 | -0.07 (-1.23%) | 7,114,820 |
4 Dec 2013 | CNY | 5.59 | 5.695 | 5.585 | 5.695 | 5.695 | +0.27 (+4.98%) | 10,674,490 |
3 Dec 2013 | CNY | 5.275 | 5.475 | 5.125 | 5.425 | 5.425 | +0.03 (+0.56%) | 6,243,180 |
2 Dec 2013 | CNY | 5.4 | 5.595 | 5.395 | 5.395 | 5.395 | -0.285 (-5.02%) | 6,602,640 |
29 Nov 2013 | CNY | 5.65 | 5.695 | 5.6 | 5.68 | 5.68 | +0.035 (+0.62%) | 4,766,670 |
28 Nov 2013 | CNY | 5.715 | 5.77 | 5.615 | 5.645 | 5.645 | -0.09 (-1.57%) | 5,470,964 |
27 Nov 2013 | CNY | 5.69 | 5.735 | 5.475 | 5.735 | 5.735 | +0.045 (+0.79%) | 6,120,550 |
26 Nov 2013 | CNY | 5.82 | 5.845 | 5.685 | 5.69 | 5.69 | -0.135 (-2.32%) | 5,418,606 |
25 Nov 2013 | CNY | 5.84 | 5.885 | 5.805 | 5.825 | 5.825 | -0.02 (-0.34%) | 3,008,726 |