Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | CNY | 8.17 | 8.235 | 8.08 | 8.12 | 8.12 | -0.105 (-1.28%) | 1,498,104 |
2 Jan 2014 | CNY | 8.09 | 8.25 | 8.08 | 8.225 | 8.225 | +0.11 (+1.36%) | 1,294,378 |
31 Dec 2013 | CNY | 8.095 | 8.195 | 8.05 | 8.115 | 8.115 | -0.08 (-0.98%) | 2,243,538 |
30 Dec 2013 | CNY | 8.33 | 8.395 | 8.135 | 8.195 | 8.195 | -0.055 (-0.67%) | 2,544,294 |
27 Dec 2013 | CNY | 8.1 | 8.275 | 8.075 | 8.25 | 8.25 | +0.155 (+1.91%) | 2,569,468 |
26 Dec 2013 | CNY | 8.2 | 8.265 | 8.085 | 8.095 | 8.095 | -0.06 (-0.74%) | 2,346,072 |
25 Dec 2013 | CNY | 8.065 | 8.19 | 8.01 | 8.155 | 8.155 | +0.13 (+1.62%) | 2,498,984 |
24 Dec 2013 | CNY | 7.985 | 8.06 | 7.9 | 8.025 | 8.025 | +0.075 (+0.94%) | 1,601,196 |
23 Dec 2013 | CNY | 7.76 | 8.02 | 7.75 | 7.95 | 7.95 | +0.15 (+1.92%) | 1,685,658 |
20 Dec 2013 | CNY | 7.975 | 8.005 | 7.76 | 7.8 | 7.8 | -0.165 (-2.07%) | 1,813,250 |
19 Dec 2013 | CNY | 7.99 | 8.14 | 7.915 | 7.965 | 7.965 | -0.01 (-0.13%) | 1,757,718 |
18 Dec 2013 | CNY | 7.9 | 8.06 | 7.895 | 7.975 | 7.975 | +0.03 (+0.38%) | 1,562,726 |
17 Dec 2013 | CNY | 8.03 | 8.12 | 7.925 | 7.945 | 7.945 | -0.13 (-1.61%) | 2,821,770 |
16 Dec 2013 | CNY | 8.215 | 8.33 | 8.01 | 8.075 | 8.075 | -0.155 (-1.88%) | 4,099,030 |
13 Dec 2013 | CNY | 8 | 8.4 | 7.94 | 8.23 | 8.23 | +0.18 (+2.24%) | 6,415,688 |
12 Dec 2013 | CNY | 8.055 | 8.11 | 7.9 | 8.05 | 8.05 | -0.05 (-0.62%) | 3,650,840 |
11 Dec 2013 | CNY | 7.865 | 8.245 | 7.81 | 8.1 | 8.1 | +0.24 (+3.05%) | 6,438,476 |
10 Dec 2013 | CNY | 7.98 | 8.25 | 7.85 | 7.86 | 7.86 | -0.115 (-1.44%) | 5,346,732 |
9 Dec 2013 | CNY | 7.9 | 8.06 | 7.805 | 7.975 | 7.975 | +0.2 (+2.57%) | 4,756,362 |
6 Dec 2013 | CNY | 7.515 | 7.775 | 7.505 | 7.775 | 7.775 | +0.225 (+2.98%) | 1,921,478 |
5 Dec 2013 | CNY | 7.565 | 7.63 | 7.5 | 7.55 | 7.55 | -0.015 (-0.20%) | 1,711,172 |
4 Dec 2013 | CNY | 7.41 | 7.725 | 7.26 | 7.565 | 7.565 | +0.14 (+1.89%) | 1,747,682 |
3 Dec 2013 | CNY | 7.205 | 7.46 | 7.205 | 7.425 | 7.425 | +0.15 (+2.06%) | 1,206,276 |
2 Dec 2013 | CNY | 7.725 | 7.725 | 7.175 | 7.275 | 7.275 | -0.59 (-7.50%) | 2,635,452 |
29 Nov 2013 | CNY | 7.8 | 7.89 | 7.725 | 7.865 | 7.865 | +0.075 (+0.96%) | 2,655,838 |
28 Nov 2013 | CNY | 7.8 | 7.825 | 7.675 | 7.79 | 7.79 | -0.01 (-0.13%) | 2,263,884 |
27 Nov 2013 | CNY | 7.695 | 7.895 | 7.625 | 7.8 | 7.8 | +0.115 (+1.50%) | 2,654,042 |
26 Nov 2013 | CNY | 7.7 | 7.78 | 7.65 | 7.685 | 7.685 | -0.065 (-0.84%) | 1,166,044 |
25 Nov 2013 | CNY | 7.64 | 7.8 | 7.62 | 7.75 | 7.75 | +0.06 (+0.78%) | 2,389,764 |
22 Nov 2013 | CNY | 7.425 | 7.725 | 7.425 | 7.69 | 7.69 | +0.25 (+3.36%) | 1,989,326 |