Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 4.81 | 4.81 | 4.495 | 4.58 | 4.58 | -0.24 (-4.98%) | 35,715,734 |
3 Jan 2014 | CNY | 4.93 | 4.95 | 4.755 | 4.82 | 4.82 | -0.13 (-2.63%) | 25,158,796 |
2 Jan 2014 | CNY | 4.99 | 5.025 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 19,864,830 |
31 Dec 2013 | CNY | 4.95 | 5.035 | 4.92 | 5 | 5 | +0.025 (+0.50%) | 18,026,922 |
30 Dec 2013 | CNY | 5.04 | 5.05 | 4.915 | 4.975 | 4.975 | -0.03 (-0.60%) | 18,462,336 |
27 Dec 2013 | CNY | 4.94 | 5.075 | 4.935 | 5.005 | 5.005 | +0.03 (+0.60%) | 17,677,302 |
26 Dec 2013 | CNY | 5.06 | 5.065 | 4.86 | 4.975 | 4.975 | -0.085 (-1.68%) | 19,551,946 |
25 Dec 2013 | CNY | 5.035 | 5.08 | 4.97 | 5.06 | 5.06 | +0.025 (+0.50%) | 13,701,410 |
24 Dec 2013 | CNY | 4.95 | 5.12 | 4.905 | 5.035 | 5.035 | +0.055 (+1.10%) | 20,762,434 |
23 Dec 2013 | CNY | 4.95 | 4.98 | 4.795 | 4.98 | 4.98 | -0.005 (-0.10%) | 29,055,850 |
20 Dec 2013 | CNY | 5.02 | 5.035 | 4.85 | 4.985 | 4.985 | -0.04 (-0.80%) | 35,136,060 |
19 Dec 2013 | CNY | 5.185 | 5.21 | 4.99 | 5.025 | 5.025 | -0.15 (-2.90%) | 31,844,578 |
18 Dec 2013 | CNY | 5.235 | 5.28 | 5.14 | 5.175 | 5.175 | -0.055 (-1.05%) | 15,896,590 |
17 Dec 2013 | CNY | 5.425 | 5.465 | 5.19 | 5.23 | 5.23 | -0.215 (-3.95%) | 31,047,038 |
16 Dec 2013 | CNY | 5.575 | 5.6 | 5.435 | 5.445 | 5.445 | -0.07 (-1.27%) | 12,918,244 |
13 Dec 2013 | CNY | 5.525 | 5.555 | 5.475 | 5.515 | 5.515 | -0.045 (-0.81%) | 13,355,584 |
12 Dec 2013 | CNY | 5.5 | 5.6 | 5.475 | 5.56 | 5.56 | +0.015 (+0.27%) | 14,987,532 |
11 Dec 2013 | CNY | 5.61 | 5.625 | 5.4 | 5.545 | 5.545 | -0.085 (-1.51%) | 21,881,708 |
10 Dec 2013 | CNY | 5.665 | 5.72 | 5.595 | 5.63 | 5.63 | -0.025 (-0.44%) | 17,875,908 |
9 Dec 2013 | CNY | 5.71 | 5.75 | 5.605 | 5.655 | 5.655 | -0.035 (-0.62%) | 14,849,304 |
6 Dec 2013 | CNY | 5.72 | 5.75 | 5.635 | 5.69 | 5.69 | -0.025 (-0.44%) | 13,343,028 |
5 Dec 2013 | CNY | 5.725 | 5.835 | 5.685 | 5.715 | 5.715 | 0.0 (0.0%) | 21,047,320 |
4 Dec 2013 | CNY | 5.5 | 5.81 | 5.485 | 5.715 | 5.715 | +0.21 (+3.81%) | 38,221,496 |
3 Dec 2013 | CNY | 5.38 | 5.55 | 5.3 | 5.505 | 5.505 | +0.11 (+2.04%) | 17,032,242 |
2 Dec 2013 | CNY | 5.53 | 5.63 | 5.375 | 5.395 | 5.395 | -0.185 (-3.32%) | 20,208,782 |
29 Nov 2013 | CNY | 5.615 | 5.655 | 5.56 | 5.58 | 5.58 | -0.035 (-0.62%) | 14,241,370 |
28 Nov 2013 | CNY | 5.5 | 5.69 | 5.465 | 5.615 | 5.615 | +0.115 (+2.09%) | 29,558,692 |
27 Nov 2013 | CNY | 5.54 | 5.57 | 5.415 | 5.5 | 5.5 | -0.065 (-1.17%) | 31,003,386 |
26 Nov 2013 | CNY | 5.585 | 5.61 | 5.51 | 5.565 | 5.565 | -0.025 (-0.45%) | 13,850,816 |
25 Nov 2013 | CNY | 5.64 | 5.685 | 5.56 | 5.59 | 5.59 | -0.05 (-0.89%) | 23,214,808 |