Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | CNY | 5.78 | 5.885 | 5.775 | 5.78 | 5.78 | 0.0 (0.0%) | 6,052,472 |
27 Mar 2014 | CNY | 5.975 | 6.015 | 5.735 | 5.78 | 5.78 | -0.195 (-3.26%) | 10,631,858 |
26 Mar 2014 | CNY | 5.905 | 6.125 | 5.9 | 5.975 | 5.975 | +0.095 (+1.62%) | 9,549,566 |
25 Mar 2014 | CNY | 5.9 | 6.02 | 5.83 | 5.88 | 5.88 | -0.045 (-0.76%) | 8,227,492 |
24 Mar 2014 | CNY | 6.025 | 6.09 | 5.865 | 5.925 | 5.925 | -0.15 (-2.47%) | 8,901,740 |
21 Mar 2014 | CNY | 6 | 6.12 | 5.79 | 6.075 | 6.075 | +0.075 (+1.25%) | 11,164,270 |
20 Mar 2014 | CNY | 6.225 | 6.375 | 5.94 | 6 | 6 | -0.235 (-3.77%) | 8,980,912 |
19 Mar 2014 | CNY | 6.33 | 6.38 | 6.185 | 6.235 | 6.235 | -0.165 (-2.58%) | 10,149,410 |
18 Mar 2014 | CNY | 6.315 | 6.65 | 6.205 | 6.4 | 6.4 | +0.165 (+2.65%) | 18,278,906 |
17 Mar 2014 | CNY | 5.785 | 6.29 | 5.785 | 6.235 | 6.235 | +0.355 (+6.04%) | 12,517,032 |
14 Mar 2014 | CNY | 6 | 6.025 | 5.775 | 5.88 | 5.88 | -0.195 (-3.21%) | 9,540,164 |
13 Mar 2014 | CNY | 6.005 | 6.23 | 5.995 | 6.075 | 6.075 | -0.075 (-1.22%) | 11,875,762 |
12 Mar 2014 | CNY | 5.89 | 6.155 | 5.505 | 6.15 | 6.15 | +0.225 (+3.80%) | 23,339,612 |
11 Mar 2014 | CNY | 6.005 | 6.19 | 5.885 | 5.925 | 5.925 | -0.22 (-3.58%) | 15,155,090 |
10 Mar 2014 | CNY | 6.695 | 6.695 | 6.145 | 6.145 | 6.145 | -0.68 (-9.96%) | 21,305,058 |
7 Mar 2014 | CNY | 6.81 | 6.97 | 6.7 | 6.825 | 6.825 | +0.03 (+0.44%) | 15,090,156 |
6 Mar 2014 | CNY | 6.88 | 6.97 | 6.605 | 6.795 | 6.795 | -0.08 (-1.16%) | 13,161,924 |
5 Mar 2014 | CNY | 7.21 | 7.225 | 6.87 | 6.875 | 6.875 | -0.355 (-4.91%) | 17,495,294 |
4 Mar 2014 | CNY | 6.85 | 7.34 | 6.74 | 7.23 | 7.23 | +0.29 (+4.18%) | 26,076,978 |
3 Mar 2014 | CNY | 6.545 | 6.955 | 6.545 | 6.94 | 6.94 | +0.405 (+6.20%) | 26,618,300 |
28 Feb 2014 | CNY | 6.5 | 6.795 | 6.08 | 6.535 | 6.535 | -0.065 (-0.98%) | 32,568,496 |
27 Feb 2014 | CNY | 6.81 | 7.48 | 6.565 | 6.6 | 6.6 | -0.22 (-3.23%) | 52,200,570 |
26 Feb 2014 | CNY | 6.325 | 6.935 | 6.325 | 6.82 | 6.82 | +0.515 (+8.17%) | 52,655,298 |
25 Feb 2014 | CNY | 6.035 | 6.605 | 6.01 | 6.305 | 6.305 | +0.3 (+5.00%) | 55,503,986 |
24 Feb 2014 | CNY | 6.04 | 6.09 | 5.89 | 6.005 | 6.005 | -0.13 (-2.12%) | 15,700,760 |
21 Feb 2014 | CNY | 6.255 | 6.355 | 6.005 | 6.135 | 6.135 | -0.19 (-3.00%) | 19,979,294 |
20 Feb 2014 | CNY | 6.225 | 6.36 | 6.1 | 6.325 | 6.325 | +0.09 (+1.44%) | 34,068,336 |
19 Feb 2014 | CNY | 6.225 | 6.335 | 6.095 | 6.235 | 6.235 | 0.0 (0.0%) | 24,242,910 |
18 Feb 2014 | CNY | 6.53 | 6.53 | 6.15 | 6.235 | 6.235 | -0.295 (-4.52%) | 31,572,946 |
17 Feb 2014 | CNY | 6.535 | 6.64 | 6.385 | 6.53 | 6.53 | -0.03 (-0.46%) | 32,511,328 |