Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | CNY | 3.9394 | 4.0129 | 3.8705 | 3.9027 | 3.9027 | -0.037 (-0.93%) | 10,088,254 |
10 Feb 2014 | CNY | 3.8751 | 3.9853 | 3.8751 | 3.9394 | 3.9394 | +0.051 (+1.30%) | 10,510,235 |
7 Feb 2014 | CNY | 3.7649 | 3.9578 | 3.742 | 3.8889 | 3.8889 | +0.087 (+2.29%) | 7,704,881 |
30 Jan 2014 | CNY | 3.7925 | 3.843 | 3.7833 | 3.8017 | 3.8017 | -0.009 (-0.24%) | 4,007,864 |
29 Jan 2014 | CNY | 3.7236 | 3.8154 | 3.7236 | 3.8108 | 3.8108 | +0.083 (+2.22%) | 5,209,268 |
28 Jan 2014 | CNY | 3.7557 | 3.7925 | 3.6915 | 3.7282 | 3.7282 | -0.032 (-0.85%) | 5,785,203 |
27 Jan 2014 | CNY | 3.8062 | 3.8568 | 3.7603 | 3.7603 | 3.7603 | -0.06 (-1.56%) | 7,059,943 |
24 Jan 2014 | CNY | 3.7695 | 3.8292 | 3.7603 | 3.82 | 3.82 | +0.041 (+1.09%) | 7,768,063 |
23 Jan 2014 | CNY | 3.7971 | 3.82 | 3.742 | 3.7787 | 3.7787 | -0.018 (-0.48%) | 8,594,503 |
22 Jan 2014 | CNY | 3.7603 | 3.8017 | 3.7282 | 3.7971 | 3.7971 | +0.032 (+0.86%) | 9,587,649 |
21 Jan 2014 | CNY | 3.7466 | 3.7741 | 3.7144 | 3.7649 | 3.7649 | +0.018 (+0.49%) | 5,983,083 |
20 Jan 2014 | CNY | 3.6501 | 3.7512 | 3.6501 | 3.7466 | 3.7466 | +0.06 (+1.62%) | 5,822,928 |
17 Jan 2014 | CNY | 3.7282 | 3.7466 | 3.6685 | 3.6869 | 3.6869 | -0.046 (-1.23%) | 5,689,859 |
16 Jan 2014 | CNY | 3.7557 | 3.7971 | 3.7236 | 3.7328 | 3.7328 | -0.041 (-1.09%) | 8,905,382 |
15 Jan 2014 | CNY | 3.6731 | 3.82 | 3.6501 | 3.7741 | 3.7741 | +0.083 (+2.24%) | 17,061,088 |
14 Jan 2014 | CNY | 3.6777 | 3.6961 | 3.5813 | 3.6915 | 3.6915 | +0.018 (+0.50%) | 7,547,815 |
13 Jan 2014 | CNY | 3.6272 | 3.6961 | 3.595 | 3.6731 | 3.6731 | +0.032 (+0.88%) | 8,115,347 |
10 Jan 2014 | CNY | 3.5675 | 3.7879 | 3.4894 | 3.641 | 3.641 | +0.073 (+2.06%) | 12,616,809 |
9 Jan 2014 | CNY | 3.6272 | 3.6547 | 3.5583 | 3.5675 | 3.5675 | -0.078 (-2.14%) | 4,477,053 |
8 Jan 2014 | CNY | 3.5216 | 3.6639 | 3.5216 | 3.6456 | 3.6456 | +0.101 (+2.85%) | 7,455,289 |
7 Jan 2014 | CNY | 3.494 | 3.5537 | 3.4894 | 3.5445 | 3.5445 | +0.032 (+0.91%) | 1,979,488 |
6 Jan 2014 | CNY | 3.5905 | 3.5905 | 3.5032 | 3.5124 | 3.5124 | -0.078 (-2.18%) | 2,556,207 |
3 Jan 2014 | CNY | 3.5767 | 3.5905 | 3.517 | 3.5905 | 3.5905 | 0.0 (0.0%) | 2,934,722 |
2 Jan 2014 | CNY | 3.5399 | 3.595 | 3.5399 | 3.5905 | 3.5905 | +0.051 (+1.43%) | 2,854,401 |
31 Dec 2013 | CNY | 3.5262 | 3.5583 | 3.4986 | 3.5399 | 3.5399 | -0.009 (-0.26%) | 1,843,204 |
30 Dec 2013 | CNY | 3.5078 | 3.5629 | 3.4894 | 3.5491 | 3.5491 | +0.041 (+1.18%) | 2,423,210 |
27 Dec 2013 | CNY | 3.4252 | 3.5124 | 3.4252 | 3.5078 | 3.5078 | +0.078 (+2.27%) | 2,441,629 |
26 Dec 2013 | CNY | 3.5262 | 3.5262 | 3.4252 | 3.4298 | 3.4298 | -0.101 (-2.86%) | 2,607,055 |
25 Dec 2013 | CNY | 3.4573 | 3.5445 | 3.4389 | 3.5308 | 3.5308 | +0.073 (+2.13%) | 3,057,212 |
24 Dec 2013 | CNY | 3.4803 | 3.5262 | 3.4206 | 3.4573 | 3.4573 | +0.009 (+0.27%) | 2,681,895 |