Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | CNY | 7.78 | 8.2 | 7.67 | 8.05 | 8.05 | +0.13 (+1.64%) | 6,472,420 |
10 Feb 2014 | CNY | 7.68 | 7.96 | 7.67 | 7.92 | 7.92 | +0.21 (+2.72%) | 3,175,524 |
7 Feb 2014 | CNY | 7.51 | 7.71 | 7.48 | 7.71 | 7.71 | +0.17 (+2.25%) | 1,980,723 |
30 Jan 2014 | CNY | 7.69 | 7.69 | 7.54 | 7.54 | 7.54 | -0.15 (-1.95%) | 1,178,138 |
29 Jan 2014 | CNY | 7.53 | 7.71 | 7.5 | 7.69 | 7.69 | +0.16 (+2.12%) | 3,157,932 |
28 Jan 2014 | CNY | 7.58 | 7.64 | 7.48 | 7.53 | 7.53 | -0.1 (-1.31%) | 1,774,782 |
27 Jan 2014 | CNY | 7.65 | 7.69 | 7.52 | 7.63 | 7.63 | -0.16 (-2.05%) | 3,518,168 |
24 Jan 2014 | CNY | 7.51 | 7.98 | 7.48 | 7.79 | 7.79 | +0.17 (+2.23%) | 6,347,672 |
23 Jan 2014 | CNY | 7.73 | 7.8 | 7.57 | 7.62 | 7.62 | -0.23 (-2.93%) | 5,443,063 |
22 Jan 2014 | CNY | 7.68 | 8.22 | 7.65 | 7.85 | 7.85 | +0.13 (+1.68%) | 7,181,119 |
21 Jan 2014 | CNY | 7.78 | 7.85 | 7.67 | 7.72 | 7.72 | +0.01 (+0.13%) | 4,659,986 |
20 Jan 2014 | CNY | 7.98 | 8 | 7.65 | 7.71 | 7.71 | -0.37 (-4.58%) | 6,866,280 |
17 Jan 2014 | CNY | 7.6 | 8.26 | 7.45 | 8.08 | 8.08 | +0.57 (+7.59%) | 13,786,810 |
16 Jan 2014 | CNY | 6.83 | 7.51 | 6.82 | 7.51 | 7.51 | +0.68 (+9.96%) | 2,812,113 |
15 Jan 2014 | CNY | 6.8 | 6.86 | 6.75 | 6.83 | 6.83 | +0.01 (+0.15%) | 767,474 |
14 Jan 2014 | CNY | 6.8 | 6.85 | 6.64 | 6.82 | 6.82 | +0.01 (+0.15%) | 1,152,398 |
13 Jan 2014 | CNY | 6.69 | 6.98 | 6.62 | 6.81 | 6.81 | +0.21 (+3.18%) | 1,846,702 |
10 Jan 2014 | CNY | 6.91 | 6.95 | 6.58 | 6.6 | 6.6 | -0.31 (-4.49%) | 1,415,357 |
9 Jan 2014 | CNY | 7.14 | 7.24 | 6.9 | 6.91 | 6.91 | -0.26 (-3.63%) | 1,669,439 |
8 Jan 2014 | CNY | 7.32 | 7.33 | 7.16 | 7.17 | 7.17 | -0.11 (-1.51%) | 1,081,273 |
7 Jan 2014 | CNY | 7.26 | 7.34 | 7.22 | 7.28 | 7.28 | -0.02 (-0.27%) | 771,317 |
6 Jan 2014 | CNY | 7.56 | 7.6 | 7.3 | 7.3 | 7.3 | -0.31 (-4.07%) | 1,368,031 |
3 Jan 2014 | CNY | 7.6 | 7.7 | 7.58 | 7.61 | 7.61 | -0.03 (-0.39%) | 951,345 |
2 Jan 2014 | CNY | 7.5 | 7.64 | 7.5 | 7.64 | 7.64 | +0.06 (+0.79%) | 1,089,337 |
31 Dec 2013 | CNY | 7.55 | 7.61 | 7.43 | 7.58 | 7.58 | +0.1 (+1.34%) | 1,299,665 |
30 Dec 2013 | CNY | 7.57 | 7.63 | 7.48 | 7.48 | 7.48 | -0.05 (-0.66%) | 1,007,927 |
27 Dec 2013 | CNY | 7.51 | 7.58 | 7.35 | 7.53 | 7.53 | +0.05 (+0.67%) | 1,562,384 |
26 Dec 2013 | CNY | 7.8 | 7.8 | 7.48 | 7.48 | 7.48 | -0.32 (-4.10%) | 1,408,622 |
25 Dec 2013 | CNY | 7.76 | 7.83 | 7.66 | 7.8 | 7.8 | +0.11 (+1.43%) | 903,675 |
24 Dec 2013 | CNY | 7.78 | 7.8 | 7.64 | 7.69 | 7.69 | +0.01 (+0.13%) | 758,447 |