Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | CNY | 3.57 | 3.57 | 3.45 | 3.56 | 3.56 | -0.015 (-0.42%) | 8,255,384 |
14 Feb 2014 | CNY | 3.57 | 3.6 | 3.51 | 3.575 | 3.575 | +0.055 (+1.56%) | 12,103,348 |
13 Feb 2014 | CNY | 3.645 | 3.645 | 3.515 | 3.52 | 3.52 | -0.135 (-3.69%) | 3,798,394 |
12 Feb 2014 | CNY | 3.6 | 3.89 | 3.6 | 3.655 | 3.655 | +0.04 (+1.11%) | 3,982,678 |
11 Feb 2014 | CNY | 3.695 | 3.695 | 3.595 | 3.615 | 3.615 | -0.08 (-2.17%) | 2,622,670 |
10 Feb 2014 | CNY | 3.525 | 3.8 | 3.48 | 3.695 | 3.695 | +0.21 (+6.03%) | 4,284,796 |
7 Feb 2014 | CNY | 3.35 | 3.595 | 3.345 | 3.485 | 3.485 | +0.1 (+2.95%) | 1,696,534 |
30 Jan 2014 | CNY | 3.455 | 3.455 | 3.38 | 3.385 | 3.385 | -0.07 (-2.03%) | 777,836 |
29 Jan 2014 | CNY | 3.295 | 3.55 | 3.295 | 3.455 | 3.455 | +0.145 (+4.38%) | 5,238,194 |
28 Jan 2014 | CNY | 3.37 | 3.395 | 3.285 | 3.31 | 3.31 | -0.005 (-0.15%) | 1,232,640 |
27 Jan 2014 | CNY | 3.395 | 3.4 | 3.315 | 3.315 | 3.315 | -0.08 (-2.36%) | 1,203,120 |
24 Jan 2014 | CNY | 3.385 | 3.42 | 3.33 | 3.395 | 3.395 | +0.01 (+0.30%) | 1,622,496 |
23 Jan 2014 | CNY | 3.4 | 3.44 | 3.345 | 3.385 | 3.385 | +0.05 (+1.50%) | 1,754,470 |
22 Jan 2014 | CNY | 3.3 | 3.495 | 3.265 | 3.335 | 3.335 | +0.07 (+2.14%) | 3,907,236 |
21 Jan 2014 | CNY | 3.255 | 3.29 | 3.24 | 3.265 | 3.265 | +0.01 (+0.31%) | 1,206,268 |
20 Jan 2014 | CNY | 3.25 | 3.33 | 3.25 | 3.255 | 3.255 | -0.035 (-1.06%) | 1,500,782 |
17 Jan 2014 | CNY | 3.265 | 3.435 | 3.265 | 3.29 | 3.29 | -0.025 (-0.75%) | 2,404,210 |
16 Jan 2014 | CNY | 3.24 | 3.335 | 3.23 | 3.315 | 3.315 | +0.04 (+1.22%) | 1,326,078 |
15 Jan 2014 | CNY | 3.365 | 3.365 | 3.24 | 3.275 | 3.275 | -0.07 (-2.09%) | 2,993,764 |
14 Jan 2014 | CNY | 3.015 | 3.385 | 3.015 | 3.345 | 3.345 | +0.255 (+8.25%) | 10,950,466 |
13 Jan 2014 | CNY | 3.035 | 3.12 | 2.895 | 3.09 | 3.09 | +0.055 (+1.81%) | 922,488 |
10 Jan 2014 | CNY | 3.035 | 3.1 | 2.9 | 3.035 | 3.035 | -0.025 (-0.82%) | 2,771,874 |
9 Jan 2014 | CNY | 3.2 | 3.23 | 3.025 | 3.06 | 3.06 | -0.14 (-4.38%) | 1,989,960 |
8 Jan 2014 | CNY | 3.245 | 3.245 | 3.185 | 3.2 | 3.2 | 0.0 (0.0%) | 899,610 |
7 Jan 2014 | CNY | 3.215 | 3.24 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 991,480 |
6 Jan 2014 | CNY | 3.29 | 3.29 | 3.205 | 3.21 | 3.21 | -0.07 (-2.13%) | 2,093,302 |
3 Jan 2014 | CNY | 3.3 | 3.335 | 3.255 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,773,318 |
2 Jan 2014 | CNY | 3.34 | 3.345 | 3.29 | 3.3 | 3.3 | +0.005 (+0.15%) | 732,612 |
31 Dec 2013 | CNY | 3.325 | 3.345 | 3.28 | 3.295 | 3.295 | -0.015 (-0.45%) | 1,332,308 |
30 Dec 2013 | CNY | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 2,371,122 |