Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | CNY | 3.44 | 3.52 | 3.3493 | 3.4987 | 3.4987 | +0.049 (+1.43%) | 23,680,837 |
21 Feb 2014 | CNY | 3.44 | 3.5733 | 3.348 | 3.4493 | 3.4493 | -0.024 (-0.69%) | 21,482,947 |
20 Feb 2014 | CNY | 3.7493 | 3.7493 | 3.4733 | 3.4733 | 3.4733 | -0.272 (-7.26%) | 28,858,200 |
19 Feb 2014 | CNY | 3.7307 | 3.8133 | 3.6733 | 3.7453 | 3.7453 | -0.053 (-1.41%) | 19,375,102 |
18 Feb 2014 | CNY | 3.8 | 3.8773 | 3.7067 | 3.7987 | 3.7987 | -0.048 (-1.25%) | 25,817,692 |
17 Feb 2014 | CNY | 3.6 | 3.9 | 3.544 | 3.8467 | 3.8467 | +0.241 (+6.70%) | 25,396,320 |
14 Feb 2014 | CNY | 3.32 | 3.6187 | 3.32 | 3.6053 | 3.6053 | +0.259 (+7.73%) | 28,249,282 |
13 Feb 2014 | CNY | 3.4147 | 3.54 | 3.3467 | 3.3467 | 3.3467 | -0.1 (-2.90%) | 28,850,497 |
12 Feb 2014 | CNY | 3.412 | 3.496 | 3.3493 | 3.4467 | 3.4467 | +0.007 (+0.19%) | 22,898,550 |
11 Feb 2014 | CNY | 3.2533 | 3.4667 | 3.184 | 3.44 | 3.44 | +0.173 (+5.31%) | 40,805,940 |
10 Feb 2014 | CNY | 3.2 | 3.356 | 3.1733 | 3.2667 | 3.2667 | +0.195 (+6.34%) | 44,659,485 |
7 Feb 2014 | CNY | 2.9333 | 3.0893 | 2.8533 | 3.072 | 3.072 | +0.097 (+3.27%) | 17,809,267 |
30 Jan 2014 | CNY | 3.0733 | 3.0733 | 2.972 | 2.9747 | 2.9747 | -0.115 (-3.71%) | 15,583,740 |
29 Jan 2014 | CNY | 3.0507 | 3.1413 | 3.0147 | 3.0893 | 3.0893 | +0.035 (+1.13%) | 18,869,722 |
28 Jan 2014 | CNY | 3.1493 | 3.1653 | 2.9333 | 3.0547 | 3.0547 | -0.111 (-3.49%) | 27,020,925 |
27 Jan 2014 | CNY | 3 | 3.264 | 2.9787 | 3.1653 | 3.1653 | +0.111 (+3.62%) | 44,560,200 |
24 Jan 2014 | CNY | 3.0507 | 3.0907 | 2.9947 | 3.0547 | 3.0547 | -0.012 (-0.39%) | 23,678,295 |
23 Jan 2014 | CNY | 3.0307 | 3.092 | 2.9373 | 3.0667 | 3.0667 | +0.043 (+1.41%) | 34,751,677 |
22 Jan 2014 | CNY | 3.012 | 3.2227 | 2.9813 | 3.024 | 3.024 | -0.017 (-0.57%) | 40,662,412 |
21 Jan 2014 | CNY | 2.924 | 3.0933 | 2.8533 | 3.0413 | 3.0413 | +0.077 (+2.61%) | 29,018,355 |
20 Jan 2014 | CNY | 2.9707 | 2.984 | 2.9067 | 2.964 | 2.964 | -0.036 (-1.20%) | 22,202,535 |
17 Jan 2014 | CNY | 2.8773 | 3.0227 | 2.8467 | 3 | 3 | +0.095 (+3.26%) | 37,207,965 |
16 Jan 2014 | CNY | 2.9 | 2.916 | 2.8413 | 2.9053 | 2.9053 | -0.027 (-0.91%) | 38,631,600 |
15 Jan 2014 | CNY | 2.7867 | 2.9947 | 2.7347 | 2.932 | 2.932 | +0.209 (+7.69%) | 76,636,200 |
14 Jan 2014 | CNY | 2.4693 | 2.7227 | 2.4693 | 2.7227 | 2.7227 | +0.248 (+10.02%) | 38,294,595 |
13 Jan 2014 | CNY | 2.5093 | 2.5693 | 2.472 | 2.4747 | 2.4747 | -0.045 (-1.80%) | 9,254,227 |
10 Jan 2014 | CNY | 2.4667 | 2.5467 | 2.416 | 2.52 | 2.52 | +0.035 (+1.40%) | 12,944,325 |
9 Jan 2014 | CNY | 2.4533 | 2.624 | 2.4533 | 2.4853 | 2.4853 | +0.009 (+0.38%) | 21,184,252 |
8 Jan 2014 | CNY | 2.464 | 2.5267 | 2.4333 | 2.476 | 2.476 | -0.005 (-0.21%) | 9,742,860 |
7 Jan 2014 | CNY | 2.4533 | 2.5013 | 2.4133 | 2.4813 | 2.4813 | +0.013 (+0.54%) | 8,326,815 |