Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 6.34 | 6.34 | 5.96 | 5.99 | 5.99 | -0.29 (-4.62%) | 2,935,916 |
3 Jan 2014 | CNY | 6.5 | 6.53 | 6.27 | 6.28 | 6.28 | -0.18 (-2.79%) | 1,783,048 |
2 Jan 2014 | CNY | 6.51 | 6.56 | 6.41 | 6.46 | 6.46 | -0.09 (-1.37%) | 1,591,482 |
31 Dec 2013 | CNY | 6.4 | 6.65 | 6.38 | 6.55 | 6.55 | +0.11 (+1.71%) | 1,861,995 |
30 Dec 2013 | CNY | 6.41 | 6.48 | 6.37 | 6.44 | 6.44 | +0.08 (+1.26%) | 1,711,173 |
27 Dec 2013 | CNY | 6.28 | 6.41 | 6.25 | 6.36 | 6.36 | +0.08 (+1.27%) | 1,205,606 |
26 Dec 2013 | CNY | 6.4 | 6.45 | 6.22 | 6.28 | 6.28 | -0.15 (-2.33%) | 1,835,816 |
25 Dec 2013 | CNY | 6.45 | 6.47 | 6.34 | 6.43 | 6.43 | +0.02 (+0.31%) | 1,285,803 |
24 Dec 2013 | CNY | 6.41 | 6.51 | 6.39 | 6.41 | 6.41 | 0.0 (0.0%) | 1,430,768 |
23 Dec 2013 | CNY | 6.64 | 6.65 | 6.16 | 6.41 | 6.41 | -0.21 (-3.17%) | 2,382,741 |
20 Dec 2013 | CNY | 6.82 | 6.83 | 6.61 | 6.62 | 6.62 | -0.18 (-2.65%) | 1,980,378 |
19 Dec 2013 | CNY | 6.85 | 7.05 | 6.73 | 6.8 | 6.8 | -0.1 (-1.45%) | 3,634,489 |
18 Dec 2013 | CNY | 6.68 | 7.04 | 6.6 | 6.9 | 6.9 | +0.22 (+3.29%) | 4,092,358 |
17 Dec 2013 | CNY | 6.83 | 6.92 | 6.67 | 6.68 | 6.68 | -0.25 (-3.61%) | 3,698,619 |
16 Dec 2013 | CNY | 7.28 | 7.34 | 6.93 | 6.93 | 6.93 | -0.37 (-5.07%) | 7,047,426 |
13 Dec 2013 | CNY | 7.26 | 7.36 | 7.09 | 7.3 | 7.3 | +0.09 (+1.25%) | 7,358,185 |
12 Dec 2013 | CNY | 6.93 | 7.24 | 6.92 | 7.21 | 7.21 | +0.2 (+2.85%) | 6,146,029 |
11 Dec 2013 | CNY | 6.97 | 7.07 | 6.94 | 7.01 | 7.01 | -0.07 (-0.99%) | 2,844,538 |
10 Dec 2013 | CNY | 6.98 | 7.09 | 6.81 | 7.08 | 7.08 | +0.14 (+2.02%) | 4,184,501 |
9 Dec 2013 | CNY | 7.03 | 7.05 | 6.89 | 6.94 | 6.94 | -0.09 (-1.28%) | 2,943,167 |
6 Dec 2013 | CNY | 6.95 | 7.05 | 6.85 | 7.03 | 7.03 | +0.03 (+0.43%) | 3,190,688 |
5 Dec 2013 | CNY | 7.07 | 7.26 | 6.98 | 7 | 7 | -0.18 (-2.51%) | 4,853,504 |
4 Dec 2013 | CNY | 6.96 | 7.27 | 6.81 | 7.18 | 7.18 | +0.16 (+2.28%) | 6,142,297 |
3 Dec 2013 | CNY | 6.76 | 7.07 | 6.7 | 7.02 | 7.02 | 0.0 (0.0%) | 4,721,490 |
2 Dec 2013 | CNY | 6.7 | 7.4 | 6.45 | 7.02 | 7.02 | -0.13 (-1.82%) | 13,308,259 |
29 Nov 2013 | CNY | 7.17 | 7.18 | 6.95 | 7.15 | 7.15 | +0.01 (+0.14%) | 6,191,751 |
28 Nov 2013 | CNY | 7.25 | 7.25 | 7.11 | 7.14 | 7.14 | -0.05 (-0.70%) | 5,862,200 |
27 Nov 2013 | CNY | 7.12 | 7.3 | 7.08 | 7.19 | 7.19 | +0.03 (+0.42%) | 6,898,100 |
26 Nov 2013 | CNY | 7.31 | 7.38 | 7.07 | 7.16 | 7.16 | -0.19 (-2.59%) | 9,044,416 |
25 Nov 2013 | CNY | 7.44 | 7.68 | 7.24 | 7.35 | 7.35 | -0.09 (-1.21%) | 11,165,364 |