Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 6.6933 | 6.6933 | 6.4667 | 6.48 | 6.48 | -0.213 (-3.19%) | 3,268,861 |
3 Jan 2014 | CNY | 6.8333 | 6.8333 | 6.6733 | 6.6933 | 6.6933 | -0.14 (-2.05%) | 3,003,115 |
2 Jan 2014 | CNY | 6.96 | 6.96 | 6.82 | 6.8333 | 6.8333 | -0.02 (-0.29%) | 2,211,355 |
31 Dec 2013 | CNY | 6.8333 | 6.8867 | 6.7467 | 6.8533 | 6.8533 | -0.007 (-0.10%) | 2,692,084 |
30 Dec 2013 | CNY | 6.7933 | 6.86 | 6.72 | 6.86 | 6.86 | +0.113 (+1.68%) | 3,067,437 |
27 Dec 2013 | CNY | 6.6 | 6.7667 | 6.5933 | 6.7467 | 6.7467 | +0.127 (+1.91%) | 2,684,631 |
26 Dec 2013 | CNY | 6.84 | 6.8467 | 6.6 | 6.62 | 6.62 | -0.18 (-2.65%) | 3,057,732 |
25 Dec 2013 | CNY | 6.6867 | 6.8333 | 6.6 | 6.8 | 6.8 | +0.12 (+1.80%) | 2,868,124 |
24 Dec 2013 | CNY | 6.6933 | 6.8333 | 6.6533 | 6.68 | 6.68 | -0.013 (-0.20%) | 3,108,436 |
23 Dec 2013 | CNY | 6.72 | 6.78 | 6.6267 | 6.6933 | 6.6933 | -0.027 (-0.40%) | 2,717,376 |
20 Dec 2013 | CNY | 6.7933 | 6.8667 | 6.7067 | 6.72 | 6.72 | -0.087 (-1.27%) | 2,839,078 |
19 Dec 2013 | CNY | 6.9467 | 6.9467 | 6.7867 | 6.8067 | 6.8067 | -0.093 (-1.35%) | 2,522,883 |
18 Dec 2013 | CNY | 6.9133 | 6.9467 | 6.86 | 6.9 | 6.9 | 0.0 (0.0%) | 1,959,874 |
17 Dec 2013 | CNY | 6.8467 | 6.9133 | 6.8067 | 6.9 | 6.9 | +0.033 (+0.48%) | 2,612,065 |
16 Dec 2013 | CNY | 7.1133 | 7.1133 | 6.8667 | 6.8667 | 6.8667 | -0.233 (-3.29%) | 4,452,220 |
13 Dec 2013 | CNY | 7.16 | 7.1667 | 7.0333 | 7.1 | 7.1 | -0.107 (-1.48%) | 3,932,320 |
12 Dec 2013 | CNY | 7.2867 | 7.36 | 7.1933 | 7.2067 | 7.2067 | -0.073 (-1.01%) | 4,998,466 |
11 Dec 2013 | CNY | 7.32 | 7.3867 | 7.18 | 7.28 | 7.28 | -0.053 (-0.73%) | 5,551,390 |
10 Dec 2013 | CNY | 7.1133 | 7.4333 | 7.0667 | 7.3333 | 7.3333 | +0.2 (+2.80%) | 9,806,008 |
9 Dec 2013 | CNY | 7.06 | 7.1467 | 7.0467 | 7.1333 | 7.1333 | +0.073 (+1.04%) | 3,322,129 |
6 Dec 2013 | CNY | 7.06 | 7.12 | 7.02 | 7.06 | 7.06 | -0.007 (-0.09%) | 3,001,050 |
5 Dec 2013 | CNY | 7.1 | 7.1067 | 6.9933 | 7.0667 | 7.0667 | +0.007 (+0.09%) | 3,602,146 |
4 Dec 2013 | CNY | 6.96 | 7.1733 | 6.9133 | 7.06 | 7.06 | +0.107 (+1.53%) | 4,898,295 |
3 Dec 2013 | CNY | 6.7667 | 6.9867 | 6.6733 | 6.9533 | 6.9533 | +0.167 (+2.45%) | 4,174,494 |
2 Dec 2013 | CNY | 7.2333 | 7.2333 | 6.7733 | 6.7867 | 6.7867 | -0.66 (-8.86%) | 9,502,302 |
29 Nov 2013 | CNY | 7.5533 | 7.5533 | 7.4 | 7.4467 | 7.4467 | -0.107 (-1.41%) | 6,908,503 |
28 Nov 2013 | CNY | 7.34 | 7.56 | 7.2467 | 7.5533 | 7.5533 | +0.227 (+3.09%) | 11,312,964 |
27 Nov 2013 | CNY | 7.2267 | 7.3733 | 7.1933 | 7.3267 | 7.3267 | +0.133 (+1.85%) | 6,028,720 |
26 Nov 2013 | CNY | 7.1933 | 7.2467 | 7.0933 | 7.1933 | 7.1933 | +0.033 (+0.47%) | 4,345,359 |
25 Nov 2013 | CNY | 7.2467 | 7.2867 | 7.1267 | 7.16 | 7.16 | -0.087 (-1.20%) | 5,796,108 |