Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2014 | CNY | 4.74 | 4.885 | 4.71 | 4.765 | 4.765 | +0.04 (+0.85%) | 3,414,958 |
7 Jan 2014 | CNY | 4.87 | 4.92 | 4.7 | 4.725 | 4.725 | -0.15 (-3.08%) | 3,894,344 |
6 Jan 2014 | CNY | 4.85 | 4.93 | 4.81 | 4.875 | 4.875 | -0.005 (-0.10%) | 3,825,004 |
3 Jan 2014 | CNY | 4.95 | 4.965 | 4.855 | 4.88 | 4.88 | -0.1 (-2.01%) | 2,987,484 |
2 Jan 2014 | CNY | 5.1 | 5.1 | 4.905 | 4.98 | 4.98 | -0.105 (-2.06%) | 4,307,254 |
31 Dec 2013 | CNY | 5.02 | 5.115 | 4.98 | 5.085 | 5.085 | +0.015 (+0.30%) | 4,057,924 |
30 Dec 2013 | CNY | 5.125 | 5.17 | 5.015 | 5.07 | 5.07 | -0.045 (-0.88%) | 2,689,036 |
27 Dec 2013 | CNY | 5.07 | 5.175 | 5 | 5.115 | 5.115 | +0.09 (+1.79%) | 3,885,948 |
26 Dec 2013 | CNY | 5.13 | 5.145 | 4.975 | 5.025 | 5.025 | -0.09 (-1.76%) | 3,215,982 |
25 Dec 2013 | CNY | 4.93 | 5.115 | 4.925 | 5.115 | 5.115 | +0.185 (+3.75%) | 4,257,952 |
24 Dec 2013 | CNY | 4.86 | 4.985 | 4.86 | 4.93 | 4.93 | +0.045 (+0.92%) | 3,095,946 |
23 Dec 2013 | CNY | 4.9 | 4.995 | 4.83 | 4.885 | 4.885 | -0.09 (-1.81%) | 3,942,484 |
20 Dec 2013 | CNY | 5.115 | 5.24 | 4.65 | 4.975 | 4.975 | -0.185 (-3.59%) | 6,276,032 |
19 Dec 2013 | CNY | 5.275 | 5.36 | 5.15 | 5.16 | 5.16 | -0.115 (-2.18%) | 4,860,182 |
18 Dec 2013 | CNY | 5.305 | 5.37 | 5.2 | 5.275 | 5.275 | +0.025 (+0.48%) | 4,611,278 |
17 Dec 2013 | CNY | 5.35 | 5.44 | 5.2 | 5.25 | 5.25 | -0.09 (-1.69%) | 5,072,068 |
16 Dec 2013 | CNY | 5.3 | 5.6 | 5.29 | 5.34 | 5.34 | +0.035 (+0.66%) | 6,999,898 |
13 Dec 2013 | CNY | 5.27 | 5.34 | 5.235 | 5.305 | 5.305 | +0.05 (+0.95%) | 3,903,466 |
12 Dec 2013 | CNY | 5.255 | 5.35 | 5.235 | 5.255 | 5.255 | 0.0 (0.0%) | 4,347,402 |
11 Dec 2013 | CNY | 5.36 | 5.36 | 5.195 | 5.255 | 5.255 | -0.09 (-1.68%) | 3,895,558 |
10 Dec 2013 | CNY | 5.325 | 5.41 | 5.275 | 5.345 | 5.345 | +0.05 (+0.94%) | 7,339,354 |
9 Dec 2013 | CNY | 5.295 | 5.385 | 5.23 | 5.295 | 5.295 | -0.005 (-0.09%) | 4,314,076 |
6 Dec 2013 | CNY | 5.385 | 5.385 | 5.22 | 5.3 | 5.3 | +0.01 (+0.19%) | 8,071,068 |
5 Dec 2013 | CNY | 5.12 | 5.37 | 5.065 | 5.29 | 5.29 | +0.175 (+3.42%) | 9,948,450 |
4 Dec 2013 | CNY | 4.95 | 5.195 | 4.94 | 5.115 | 5.115 | +0.175 (+3.54%) | 6,243,184 |
3 Dec 2013 | CNY | 4.885 | 4.97 | 4.75 | 4.94 | 4.94 | +0.06 (+1.23%) | 3,831,344 |
2 Dec 2013 | CNY | 5.125 | 5.2 | 4.825 | 4.88 | 4.88 | -0.235 (-4.59%) | 8,635,532 |
29 Nov 2013 | CNY | 5.045 | 5.135 | 5.025 | 5.115 | 5.115 | +0.07 (+1.39%) | 5,863,592 |
28 Nov 2013 | CNY | 4.975 | 5.12 | 4.975 | 5.045 | 5.045 | +0.055 (+1.10%) | 4,113,706 |
27 Nov 2013 | CNY | 5.04 | 5.15 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 4,572,892 |