Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | CNY | 6.68 | 6.945 | 6.68 | 6.91 | 6.91 | +0.2 (+2.98%) | 9,339,076 |
14 Feb 2014 | CNY | 6.675 | 6.75 | 6.555 | 6.71 | 6.71 | +0.06 (+0.90%) | 4,742,274 |
13 Feb 2014 | CNY | 6.8 | 6.94 | 6.575 | 6.65 | 6.65 | -0.175 (-2.56%) | 6,442,572 |
12 Feb 2014 | CNY | 6.7 | 6.865 | 6.65 | 6.825 | 6.825 | +0.075 (+1.11%) | 6,821,848 |
11 Feb 2014 | CNY | 6.88 | 6.88 | 6.68 | 6.75 | 6.75 | -0.105 (-1.53%) | 6,916,612 |
10 Feb 2014 | CNY | 6.65 | 6.925 | 6.59 | 6.855 | 6.855 | +0.255 (+3.86%) | 8,974,718 |
7 Feb 2014 | CNY | 6.335 | 6.6 | 6.305 | 6.6 | 6.6 | +0.23 (+3.61%) | 4,637,964 |
30 Jan 2014 | CNY | 6.36 | 6.475 | 6.29 | 6.37 | 6.37 | -0.005 (-0.08%) | 2,118,082 |
29 Jan 2014 | CNY | 6.305 | 6.395 | 6.28 | 6.375 | 6.375 | +0.05 (+0.79%) | 2,528,180 |
28 Jan 2014 | CNY | 6.475 | 6.52 | 6.28 | 6.325 | 6.325 | -0.15 (-2.32%) | 3,905,434 |
27 Jan 2014 | CNY | 6.33 | 6.55 | 6.31 | 6.475 | 6.475 | +0.1 (+1.57%) | 4,633,020 |
24 Jan 2014 | CNY | 6.6 | 6.6 | 6.36 | 6.375 | 6.375 | -0.135 (-2.07%) | 5,186,826 |
23 Jan 2014 | CNY | 6.73 | 6.73 | 6.5 | 6.51 | 6.51 | -0.175 (-2.62%) | 5,512,344 |
22 Jan 2014 | CNY | 6.55 | 6.745 | 6.505 | 6.685 | 6.685 | +0.095 (+1.44%) | 4,376,702 |
21 Jan 2014 | CNY | 6.585 | 6.64 | 6.53 | 6.59 | 6.59 | +0.005 (+0.08%) | 3,179,174 |
20 Jan 2014 | CNY | 6.475 | 6.605 | 6.42 | 6.585 | 6.585 | +0.1 (+1.54%) | 3,636,972 |
17 Jan 2014 | CNY | 6.545 | 6.57 | 6.41 | 6.485 | 6.485 | -0.095 (-1.44%) | 3,641,484 |
16 Jan 2014 | CNY | 6.35 | 6.64 | 6.34 | 6.58 | 6.58 | +0.245 (+3.87%) | 5,646,886 |
15 Jan 2014 | CNY | 6.255 | 6.365 | 6.225 | 6.335 | 6.335 | +0.01 (+0.16%) | 2,700,652 |
14 Jan 2014 | CNY | 6.26 | 6.345 | 6.025 | 6.325 | 6.325 | +0.065 (+1.04%) | 4,795,150 |
13 Jan 2014 | CNY | 6.4 | 6.485 | 6.24 | 6.26 | 6.26 | -0.17 (-2.64%) | 4,146,326 |
10 Jan 2014 | CNY | 6.235 | 6.55 | 6.18 | 6.43 | 6.43 | +0.18 (+2.88%) | 5,819,164 |
9 Jan 2014 | CNY | 6.45 | 6.47 | 6.245 | 6.25 | 6.25 | -0.255 (-3.92%) | 5,195,458 |
8 Jan 2014 | CNY | 6.395 | 6.555 | 6.335 | 6.505 | 6.505 | +0.085 (+1.32%) | 4,399,294 |
7 Jan 2014 | CNY | 6.645 | 6.675 | 6.335 | 6.42 | 6.42 | -0.26 (-3.89%) | 6,100,150 |
6 Jan 2014 | CNY | 6.7 | 6.735 | 6.45 | 6.68 | 6.68 | -0.055 (-0.82%) | 6,884,886 |
3 Jan 2014 | CNY | 6.615 | 6.87 | 6.6 | 6.735 | 6.735 | +0.095 (+1.43%) | 7,446,256 |
2 Jan 2014 | CNY | 6.625 | 6.74 | 6.54 | 6.64 | 6.64 | +0.015 (+0.23%) | 5,413,906 |
31 Dec 2013 | CNY | 6.49 | 6.72 | 6.485 | 6.625 | 6.625 | +0.05 (+0.76%) | 7,853,548 |
30 Dec 2013 | CNY | 6.315 | 6.75 | 6.3 | 6.575 | 6.575 | +0.275 (+4.37%) | 7,926,834 |