Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2014 | CNY | 5.5532 | 5.7043 | 5.5249 | 5.5815 | 5.5815 | +0.024 (+0.42%) | 12,100,636 |
7 Feb 2014 | CNY | 5.2462 | 5.6665 | 5.1943 | 5.5579 | 5.5579 | +0.231 (+4.34%) | 9,693,224 |
30 Jan 2014 | CNY | 5.3832 | 5.4682 | 5.2935 | 5.3265 | 5.3265 | -0.08 (-1.49%) | 6,999,443 |
29 Jan 2014 | CNY | 5.1565 | 5.4068 | 5.1235 | 5.4068 | 5.4068 | +0.236 (+4.57%) | 12,297,852 |
28 Jan 2014 | CNY | 5.1565 | 5.3312 | 5.1235 | 5.1707 | 5.1707 | -0.019 (-0.36%) | 12,478,399 |
27 Jan 2014 | CNY | 4.9582 | 5.2793 | 4.9157 | 5.1896 | 5.1896 | +0.109 (+2.14%) | 16,347,439 |
24 Jan 2014 | CNY | 4.9251 | 5.1188 | 4.9251 | 5.081 | 5.081 | +0.099 (+1.99%) | 10,843,682 |
23 Jan 2014 | CNY | 4.9818 | 5.0857 | 4.911 | 4.9818 | 4.9818 | 0.0 (0.0%) | 9,673,252 |
22 Jan 2014 | CNY | 4.7221 | 4.9865 | 4.6843 | 4.9818 | 4.9818 | +0.283 (+6.03%) | 11,148,302 |
21 Jan 2014 | CNY | 4.6277 | 4.7221 | 4.6182 | 4.6985 | 4.6985 | +0.095 (+2.05%) | 4,834,523 |
20 Jan 2014 | CNY | 4.7457 | 4.8307 | 4.5804 | 4.604 | 4.604 | -0.184 (-3.85%) | 6,107,569 |
17 Jan 2014 | CNY | 4.9157 | 4.9157 | 4.7835 | 4.7882 | 4.7882 | -0.128 (-2.59%) | 5,981,553 |
16 Jan 2014 | CNY | 4.8307 | 4.9629 | 4.7976 | 4.9157 | 4.9157 | +0.104 (+2.16%) | 9,273,664 |
15 Jan 2014 | CNY | 4.8354 | 4.8401 | 4.7457 | 4.8118 | 4.8118 | -0.043 (-0.88%) | 7,096,277 |
14 Jan 2014 | CNY | 4.8449 | 4.8826 | 4.7646 | 4.8543 | 4.8543 | +0.033 (+0.68%) | 8,889,711 |
13 Jan 2014 | CNY | 4.8118 | 4.9251 | 4.7363 | 4.8213 | 4.8213 | +0.033 (+0.69%) | 9,194,341 |
10 Jan 2014 | CNY | 4.6277 | 4.8638 | 4.5993 | 4.7882 | 4.7882 | +0.142 (+3.05%) | 10,511,122 |
9 Jan 2014 | CNY | 4.7032 | 4.7976 | 4.6277 | 4.6465 | 4.6465 | -0.071 (-1.50%) | 10,178,873 |
8 Jan 2014 | CNY | 4.6513 | 4.7363 | 4.5427 | 4.7174 | 4.7174 | +0.123 (+2.67%) | 11,799,445 |
7 Jan 2014 | CNY | 4.3679 | 4.8118 | 4.3254 | 4.5946 | 4.5946 | +0.189 (+4.29%) | 15,608,372 |
6 Jan 2014 | CNY | 4.5899 | 4.5899 | 4.3915 | 4.4057 | 4.4057 | -0.189 (-4.11%) | 4,495,177 |
3 Jan 2014 | CNY | 4.5285 | 4.6182 | 4.519 | 4.5946 | 4.5946 | +0.043 (+0.93%) | 6,321,783 |
2 Jan 2014 | CNY | 4.4813 | 4.5521 | 4.4482 | 4.5521 | 4.5521 | +0.085 (+1.90%) | 4,485,783 |
31 Dec 2013 | CNY | 4.4765 | 4.4954 | 4.4057 | 4.4671 | 4.4671 | -0.033 (-0.74%) | 4,285,713 |
30 Dec 2013 | CNY | 4.4624 | 4.5521 | 4.434 | 4.5002 | 4.5002 | +0.043 (+0.95%) | 6,331,616 |
27 Dec 2013 | CNY | 4.3443 | 4.4718 | 4.3443 | 4.4577 | 4.4577 | +0.085 (+1.94%) | 5,233,117 |
26 Dec 2013 | CNY | 4.4813 | 4.4813 | 4.3679 | 4.3727 | 4.3727 | -0.109 (-2.42%) | 4,377,651 |
25 Dec 2013 | CNY | 4.4388 | 4.4813 | 4.3396 | 4.4813 | 4.4813 | +0.038 (+0.85%) | 10,816,987 |
24 Dec 2013 | CNY | 4.5332 | 4.5946 | 4.3821 | 4.4435 | 4.4435 | -0.118 (-2.59%) | 10,997,225 |
23 Dec 2013 | CNY | 4.7127 | 4.7127 | 4.486 | 4.5615 | 4.5615 | -0.161 (-3.40%) | 5,423,635 |