Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2014 | CNY | 6.9 | 7.01 | 6.9 | 6.96 | 6.96 | +0.03 (+0.43%) | 4,713,387 |
27 Jan 2014 | CNY | 6.91 | 7.03 | 6.78 | 6.93 | 6.93 | -0.11 (-1.56%) | 10,154,758 |
24 Jan 2014 | CNY | 7.08 | 7.16 | 7.02 | 7.04 | 7.04 | -0.04 (-0.56%) | 15,339,718 |
23 Jan 2014 | CNY | 7.23 | 7.23 | 7.03 | 7.08 | 7.08 | -0.14 (-1.94%) | 20,166,893 |
22 Jan 2014 | CNY | 7 | 7.23 | 6.98 | 7.22 | 7.22 | +0.22 (+3.14%) | 9,207,450 |
21 Jan 2014 | CNY | 6.98 | 7.12 | 6.95 | 7 | 7 | +0.01 (+0.14%) | 6,805,901 |
20 Jan 2014 | CNY | 6.75 | 7.07 | 6.68 | 6.99 | 6.99 | +0.24 (+3.56%) | 12,397,258 |
17 Jan 2014 | CNY | 6.95 | 6.95 | 6.72 | 6.75 | 6.75 | -0.21 (-3.02%) | 7,543,708 |
16 Jan 2014 | CNY | 6.88 | 6.99 | 6.83 | 6.96 | 6.96 | +0.09 (+1.31%) | 9,442,481 |
15 Jan 2014 | CNY | 6.75 | 6.87 | 6.72 | 6.87 | 6.87 | +0.1 (+1.48%) | 10,278,814 |
14 Jan 2014 | CNY | 6.7 | 6.81 | 6.63 | 6.77 | 6.77 | +0.05 (+0.74%) | 9,530,823 |
13 Jan 2014 | CNY | 6.79 | 6.88 | 6.48 | 6.72 | 6.72 | -0.08 (-1.18%) | 11,222,369 |
10 Jan 2014 | CNY | 6.93 | 6.99 | 6.69 | 6.8 | 6.8 | -0.15 (-2.16%) | 8,151,706 |
9 Jan 2014 | CNY | 7.15 | 7.22 | 6.9 | 6.95 | 6.95 | -0.22 (-3.07%) | 10,319,139 |
8 Jan 2014 | CNY | 7.42 | 7.47 | 7.08 | 7.17 | 7.17 | -0.24 (-3.24%) | 10,687,126 |
7 Jan 2014 | CNY | 7.36 | 7.44 | 7.3 | 7.41 | 7.41 | +0.04 (+0.54%) | 4,751,302 |
6 Jan 2014 | CNY | 7.7 | 7.7 | 7.33 | 7.37 | 7.37 | -0.33 (-4.29%) | 7,319,661 |
3 Jan 2014 | CNY | 7.79 | 7.79 | 7.67 | 7.7 | 7.7 | -0.12 (-1.53%) | 4,981,398 |
2 Jan 2014 | CNY | 7.77 | 7.83 | 7.71 | 7.82 | 7.82 | +0.06 (+0.77%) | 5,123,743 |
31 Dec 2013 | CNY | 7.71 | 7.79 | 7.68 | 7.76 | 7.76 | +0.03 (+0.39%) | 5,281,520 |
30 Dec 2013 | CNY | 7.78 | 7.82 | 7.7 | 7.73 | 7.73 | -0.02 (-0.26%) | 4,752,695 |
27 Dec 2013 | CNY | 7.69 | 7.83 | 7.57 | 7.75 | 7.75 | +0.06 (+0.78%) | 7,173,233 |
26 Dec 2013 | CNY | 7.91 | 7.91 | 7.67 | 7.69 | 7.69 | -0.2 (-2.53%) | 4,700,596 |
25 Dec 2013 | CNY | 7.87 | 7.92 | 7.75 | 7.89 | 7.89 | +0.03 (+0.38%) | 4,256,438 |
24 Dec 2013 | CNY | 7.78 | 7.96 | 7.75 | 7.86 | 7.86 | +0.11 (+1.42%) | 4,845,510 |
23 Dec 2013 | CNY | 7.72 | 7.8 | 7.58 | 7.75 | 7.75 | +0.01 (+0.13%) | 3,673,564 |
20 Dec 2013 | CNY | 7.79 | 7.86 | 7.68 | 7.74 | 7.74 | -0.05 (-0.64%) | 6,364,487 |
19 Dec 2013 | CNY | 7.86 | 7.95 | 7.79 | 7.79 | 7.79 | -0.04 (-0.51%) | 5,341,646 |
18 Dec 2013 | CNY | 7.76 | 7.92 | 7.76 | 7.83 | 7.83 | +0.05 (+0.64%) | 7,537,517 |
17 Dec 2013 | CNY | 7.89 | 8.02 | 7.74 | 7.78 | 7.78 | -0.1 (-1.27%) | 10,887,228 |