Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | CNY | 4.55 | 4.6167 | 4.475 | 4.5083 | 4.5083 | -0.05 (-1.10%) | 7,282,185 |
28 Mar 2014 | CNY | 4.6083 | 4.6833 | 4.5583 | 4.5583 | 4.5583 | -0.042 (-0.91%) | 10,762,296 |
27 Mar 2014 | CNY | 4.6667 | 4.75 | 4.5917 | 4.6 | 4.6 | -0.092 (-1.95%) | 10,076,727 |
26 Mar 2014 | CNY | 4.7583 | 4.8 | 4.675 | 4.6917 | 4.6917 | -0.1 (-2.09%) | 11,284,777 |
25 Mar 2014 | CNY | 4.7083 | 4.8167 | 4.6333 | 4.7917 | 4.7917 | +0.083 (+1.77%) | 19,179,594 |
24 Mar 2014 | CNY | 4.7583 | 4.8167 | 4.675 | 4.7083 | 4.7083 | -0.025 (-0.53%) | 14,862,820 |
21 Mar 2014 | CNY | 4.5417 | 4.7333 | 4.4417 | 4.7333 | 4.7333 | +0.15 (+3.27%) | 17,355,094 |
20 Mar 2014 | CNY | 4.7333 | 4.8083 | 4.5667 | 4.5833 | 4.5833 | -0.183 (-3.85%) | 18,178,078 |
19 Mar 2014 | CNY | 4.5667 | 4.825 | 4.5 | 4.7667 | 4.7667 | +0.2 (+4.38%) | 29,274,110 |
18 Mar 2014 | CNY | 4.6583 | 4.6583 | 4.5333 | 4.5667 | 4.5667 | -0.1 (-2.14%) | 12,205,242 |
17 Mar 2014 | CNY | 4.65 | 4.6917 | 4.5417 | 4.6667 | 4.6667 | +0.017 (+0.36%) | 17,500,134 |
14 Mar 2014 | CNY | 4.525 | 4.7333 | 4.525 | 4.65 | 4.65 | +0.075 (+1.64%) | 26,972,275 |
13 Mar 2014 | CNY | 4.5167 | 4.625 | 4.5 | 4.575 | 4.575 | +0.033 (+0.73%) | 13,284,162 |
12 Mar 2014 | CNY | 4.5167 | 4.5667 | 4.425 | 4.5417 | 4.5417 | 0.0 (0.0%) | 14,857,825 |
11 Mar 2014 | CNY | 4.2667 | 4.5917 | 4.2333 | 4.5417 | 4.5417 | +0.275 (+6.45%) | 14,240,600 |
10 Mar 2014 | CNY | 4.3917 | 4.3917 | 4.25 | 4.2667 | 4.2667 | -0.133 (-3.03%) | 5,830,932 |
7 Mar 2014 | CNY | 4.4667 | 4.4833 | 4.3667 | 4.4 | 4.4 | -0.058 (-1.31%) | 5,115,693 |
6 Mar 2014 | CNY | 4.4083 | 4.4917 | 4.35 | 4.4583 | 4.4583 | +0.042 (+0.94%) | 8,169,013 |
5 Mar 2014 | CNY | 4.4833 | 4.4833 | 4.4083 | 4.4167 | 4.4167 | -0.05 (-1.12%) | 6,624,200 |
4 Mar 2014 | CNY | 4.3833 | 4.475 | 4.3417 | 4.4667 | 4.4667 | +0.058 (+1.32%) | 10,411,813 |
3 Mar 2014 | CNY | 4.2917 | 4.4417 | 4.2833 | 4.4083 | 4.4083 | +0.108 (+2.52%) | 9,102,003 |
28 Feb 2014 | CNY | 4.2583 | 4.3 | 4.1917 | 4.3 | 4.3 | +0.042 (+0.98%) | 5,548,921 |
27 Feb 2014 | CNY | 4.225 | 4.3 | 4.1917 | 4.2583 | 4.2583 | +0.067 (+1.59%) | 6,480,254 |
26 Feb 2014 | CNY | 4.15 | 4.1917 | 4.0833 | 4.1917 | 4.1917 | +0.025 (+0.60%) | 5,737,419 |
25 Feb 2014 | CNY | 4.3083 | 4.3583 | 4.1667 | 4.1667 | 4.1667 | -0.142 (-3.29%) | 6,969,212 |
24 Feb 2014 | CNY | 4.275 | 4.3333 | 4.25 | 4.3083 | 4.3083 | +0.017 (+0.39%) | 6,535,122 |
21 Feb 2014 | CNY | 4.3333 | 4.3583 | 4.25 | 4.2917 | 4.2917 | -0.042 (-0.96%) | 6,085,764 |
20 Feb 2014 | CNY | 4.4167 | 4.475 | 4.325 | 4.3333 | 4.3333 | -0.083 (-1.89%) | 7,598,583 |
19 Feb 2014 | CNY | 4.375 | 4.5167 | 4.375 | 4.4167 | 4.4167 | 0.0 (0.0%) | 12,199,584 |
18 Feb 2014 | CNY | 4.35 | 4.5333 | 4.2833 | 4.4167 | 4.4167 | +0.075 (+1.73%) | 16,775,121 |