Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 3.6 | 3.61 | 3.46 | 3.49 | 3.49 | -0.12 (-3.32%) | 4,109,500 |
3 Jan 2014 | CNY | 3.65 | 3.67 | 3.59 | 3.61 | 3.61 | -0.07 (-1.90%) | 3,574,716 |
2 Jan 2014 | CNY | 3.69 | 3.69 | 3.6 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,237,754 |
31 Dec 2013 | CNY | 3.58 | 3.68 | 3.54 | 3.66 | 3.66 | +0.09 (+2.52%) | 4,960,457 |
30 Dec 2013 | CNY | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,438,976 |
27 Dec 2013 | CNY | 3.5 | 3.56 | 3.48 | 3.55 | 3.55 | +0.04 (+1.14%) | 3,758,510 |
26 Dec 2013 | CNY | 3.61 | 3.62 | 3.51 | 3.51 | 3.51 | -0.1 (-2.77%) | 3,408,997 |
25 Dec 2013 | CNY | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 2,085,481 |
24 Dec 2013 | CNY | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,766,402 |
23 Dec 2013 | CNY | 3.67 | 3.67 | 3.52 | 3.56 | 3.56 | -0.05 (-1.39%) | 2,896,745 |
20 Dec 2013 | CNY | 3.67 | 3.67 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 3,618,798 |
19 Dec 2013 | CNY | 3.72 | 3.77 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 5,660,870 |
18 Dec 2013 | CNY | 3.77 | 3.78 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 11,882,737 |
17 Dec 2013 | CNY | 3.58 | 3.87 | 3.52 | 3.78 | 3.78 | +0.16 (+4.42%) | 7,510,700 |
16 Dec 2013 | CNY | 3.73 | 3.73 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 6,038,101 |
13 Dec 2013 | CNY | 3.69 | 3.75 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,943,293 |
12 Dec 2013 | CNY | 3.74 | 3.76 | 3.68 | 3.73 | 3.73 | -0.04 (-1.06%) | 7,951,396 |
11 Dec 2013 | CNY | 3.73 | 3.79 | 3.69 | 3.77 | 3.77 | +0.07 (+1.89%) | 16,340,467 |
10 Dec 2013 | CNY | 3.71 | 3.76 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,130,111 |
9 Dec 2013 | CNY | 3.59 | 3.72 | 3.59 | 3.71 | 3.71 | +0.12 (+3.34%) | 10,354,845 |
6 Dec 2013 | CNY | 3.6 | 3.61 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,968,409 |
5 Dec 2013 | CNY | 3.6 | 3.62 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 3,846,912 |
4 Dec 2013 | CNY | 3.53 | 3.64 | 3.53 | 3.61 | 3.61 | +0.06 (+1.69%) | 6,553,324 |
3 Dec 2013 | CNY | 3.52 | 3.58 | 3.48 | 3.55 | 3.55 | +0.07 (+2.01%) | 5,786,803 |
2 Dec 2013 | CNY | 3.63 | 3.63 | 3.4 | 3.48 | 3.48 | -0.22 (-5.95%) | 11,088,744 |
29 Nov 2013 | CNY | 3.68 | 3.71 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,692,564 |
28 Nov 2013 | CNY | 3.67 | 3.73 | 3.65 | 3.68 | 3.68 | +0.03 (+0.82%) | 7,867,761 |
27 Nov 2013 | CNY | 3.63 | 3.67 | 3.59 | 3.65 | 3.65 | +0.04 (+1.11%) | 5,788,576 |
26 Nov 2013 | CNY | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.02 (-0.55%) | 5,517,834 |
25 Nov 2013 | CNY | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,777,938 |