Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 3.35 | 3.36 | 3.2 | 3.22 | 3.22 | -0.14 (-4.17%) | 4,623,950 |
3 Jan 2014 | CNY | 3.38 | 3.39 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,900,440 |
2 Jan 2014 | CNY | 3.39 | 3.41 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,985,725 |
31 Dec 2013 | CNY | 3.34 | 3.42 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 2,507,426 |
30 Dec 2013 | CNY | 3.4 | 3.41 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 2,552,500 |
27 Dec 2013 | CNY | 3.36 | 3.4 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 3,011,149 |
26 Dec 2013 | CNY | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -0.1 (-2.90%) | 4,710,485 |
25 Dec 2013 | CNY | 3.44 | 3.45 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,016,293 |
24 Dec 2013 | CNY | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 3,250,936 |
23 Dec 2013 | CNY | 3.46 | 3.47 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,161,580 |
20 Dec 2013 | CNY | 3.55 | 3.56 | 3.44 | 3.44 | 3.44 | -0.11 (-3.10%) | 6,154,795 |
19 Dec 2013 | CNY | 3.56 | 3.6 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 3,618,604 |
18 Dec 2013 | CNY | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 3,394,680 |
17 Dec 2013 | CNY | 3.6 | 3.6 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 4,248,379 |
16 Dec 2013 | CNY | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.08 (-2.19%) | 7,074,981 |
13 Dec 2013 | CNY | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 7,251,422 |
12 Dec 2013 | CNY | 3.72 | 3.73 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 5,762,949 |
11 Dec 2013 | CNY | 3.76 | 3.77 | 3.7 | 3.72 | 3.72 | -0.07 (-1.85%) | 6,205,043 |
10 Dec 2013 | CNY | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 5,123,580 |
9 Dec 2013 | CNY | 3.84 | 3.87 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 3,530,031 |
6 Dec 2013 | CNY | 3.83 | 3.85 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,471,727 |
5 Dec 2013 | CNY | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,083,941 |
4 Dec 2013 | CNY | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | +0.07 (+1.86%) | 7,489,148 |
3 Dec 2013 | CNY | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 4,163,747 |
2 Dec 2013 | CNY | 3.8 | 3.85 | 3.7 | 3.73 | 3.73 | -0.1 (-2.61%) | 9,635,301 |
29 Nov 2013 | CNY | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 5,426,398 |
28 Nov 2013 | CNY | 3.78 | 3.91 | 3.76 | 3.86 | 3.86 | +0.09 (+2.39%) | 10,964,632 |
27 Nov 2013 | CNY | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 4,483,106 |
26 Nov 2013 | CNY | 3.79 | 3.81 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 3,419,905 |
25 Nov 2013 | CNY | 3.79 | 3.84 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,032,841 |