Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | CNY | 4.325 | 4.34 | 4.165 | 4.2 | 4.2 | -0.24 (-5.41%) | 44,164,586 |
21 Feb 2014 | CNY | 4.675 | 4.705 | 4.38 | 4.44 | 4.44 | -0.29 (-6.13%) | 51,931,578 |
20 Feb 2014 | CNY | 4.89 | 4.945 | 4.73 | 4.73 | 4.73 | -0.175 (-3.57%) | 34,593,372 |
19 Feb 2014 | CNY | 4.84 | 4.965 | 4.755 | 4.905 | 4.905 | +0.055 (+1.13%) | 51,674,650 |
18 Feb 2014 | CNY | 4.925 | 4.925 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 26,710,438 |
17 Feb 2014 | CNY | 4.875 | 4.9 | 4.8 | 4.9 | 4.9 | +0.035 (+0.72%) | 36,094,084 |
14 Feb 2014 | CNY | 4.9 | 4.965 | 4.775 | 4.865 | 4.865 | -0.05 (-1.02%) | 48,130,202 |
13 Feb 2014 | CNY | 4.985 | 4.985 | 4.885 | 4.915 | 4.915 | -0.065 (-1.31%) | 23,545,020 |
12 Feb 2014 | CNY | 5.105 | 5.125 | 4.935 | 4.98 | 4.98 | -0.14 (-2.73%) | 40,860,826 |
11 Feb 2014 | CNY | 5.16 | 5.19 | 5.075 | 5.12 | 5.12 | -0.04 (-0.78%) | 29,250,588 |
10 Feb 2014 | CNY | 5.06 | 5.25 | 5.06 | 5.16 | 5.16 | +0.135 (+2.69%) | 24,415,966 |
7 Feb 2014 | CNY | 4.885 | 5.035 | 4.85 | 5.025 | 5.025 | +0.075 (+1.52%) | 21,172,372 |
30 Jan 2014 | CNY | 5.125 | 5.135 | 4.85 | 4.95 | 4.95 | -0.195 (-3.79%) | 40,609,314 |
29 Jan 2014 | CNY | 5.225 | 5.26 | 5.105 | 5.145 | 5.145 | -0.065 (-1.25%) | 22,460,570 |
28 Jan 2014 | CNY | 5.275 | 5.31 | 5.175 | 5.21 | 5.21 | -0.06 (-1.14%) | 22,872,902 |
27 Jan 2014 | CNY | 5.355 | 5.385 | 5.175 | 5.27 | 5.27 | +0.035 (+0.67%) | 54,253,250 |
24 Jan 2014 | CNY | 4.76 | 5.235 | 4.73 | 5.235 | 5.235 | +0.475 (+9.98%) | 80,918,410 |
23 Jan 2014 | CNY | 4.725 | 4.9 | 4.665 | 4.76 | 4.76 | +0.035 (+0.74%) | 47,114,892 |
22 Jan 2014 | CNY | 4.39 | 4.815 | 4.375 | 4.725 | 4.725 | +0.315 (+7.14%) | 54,350,712 |
21 Jan 2014 | CNY | 4.215 | 4.475 | 4.2 | 4.41 | 4.41 | +0.215 (+5.13%) | 33,821,576 |
20 Jan 2014 | CNY | 4.19 | 4.225 | 4.155 | 4.195 | 4.195 | +0.005 (+0.12%) | 9,694,988 |
17 Jan 2014 | CNY | 4.285 | 4.29 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 14,987,500 |
16 Jan 2014 | CNY | 4.3 | 4.36 | 4.27 | 4.3 | 4.3 | -0.015 (-0.35%) | 18,801,710 |
15 Jan 2014 | CNY | 4.35 | 4.42 | 4.26 | 4.315 | 4.315 | -0.065 (-1.48%) | 17,793,328 |
14 Jan 2014 | CNY | 4.255 | 4.4 | 4.23 | 4.38 | 4.38 | +0.095 (+2.22%) | 20,644,028 |
13 Jan 2014 | CNY | 4.42 | 4.44 | 4.22 | 4.285 | 4.285 | -0.13 (-2.94%) | 22,156,332 |
10 Jan 2014 | CNY | 4.45 | 4.49 | 4.385 | 4.415 | 4.415 | -0.045 (-1.01%) | 12,883,268 |
9 Jan 2014 | CNY | 4.48 | 4.555 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 15,765,110 |
8 Jan 2014 | CNY | 4.545 | 4.57 | 4.435 | 4.48 | 4.48 | -0.05 (-1.10%) | 25,802,106 |
7 Jan 2014 | CNY | 4.525 | 4.56 | 4.46 | 4.53 | 4.53 | -0.05 (-1.09%) | 23,234,928 |