Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 2.6349 | 2.8303 | 2.6015 | 2.803 | 2.803 | +0.167 (+6.32%) | 45,275,656 |
3 Jan 2014 | CNY | 2.7061 | 2.7121 | 2.6061 | 2.6364 | 2.6364 | -0.07 (-2.58%) | 24,738,436 |
2 Jan 2014 | CNY | 2.7197 | 2.7455 | 2.6939 | 2.7061 | 2.7061 | -0.014 (-0.50%) | 12,837,580 |
31 Dec 2013 | CNY | 2.6909 | 2.7197 | 2.6667 | 2.7197 | 2.7197 | +0.015 (+0.56%) | 10,912,149 |
30 Dec 2013 | CNY | 2.7273 | 2.7409 | 2.6818 | 2.7046 | 2.7046 | -0.015 (-0.56%) | 9,932,142 |
27 Dec 2013 | CNY | 2.6818 | 2.7318 | 2.6591 | 2.7197 | 2.7197 | +0.038 (+1.41%) | 9,182,929 |
26 Dec 2013 | CNY | 2.6924 | 2.7349 | 2.6621 | 2.6818 | 2.6818 | -0.015 (-0.56%) | 16,454,031 |
25 Dec 2013 | CNY | 2.6273 | 2.6985 | 2.6227 | 2.697 | 2.697 | +0.071 (+2.71%) | 11,179,449 |
24 Dec 2013 | CNY | 2.6152 | 2.6652 | 2.5909 | 2.6258 | 2.6258 | +0.02 (+0.76%) | 7,945,674 |
23 Dec 2013 | CNY | 2.647 | 2.653 | 2.6 | 2.6061 | 2.6061 | -0.029 (-1.09%) | 7,285,113 |
20 Dec 2013 | CNY | 2.603 | 2.6364 | 2.5955 | 2.6349 | 2.6349 | +0.014 (+0.52%) | 6,903,039 |
19 Dec 2013 | CNY | 2.6439 | 2.6697 | 2.6076 | 2.6212 | 2.6212 | -0.023 (-0.86%) | 7,052,383 |
18 Dec 2013 | CNY | 2.6546 | 2.6742 | 2.6273 | 2.6439 | 2.6439 | -0.018 (-0.68%) | 7,082,585 |
17 Dec 2013 | CNY | 2.7015 | 2.7106 | 2.603 | 2.6621 | 2.6621 | -0.039 (-1.46%) | 12,924,463 |
16 Dec 2013 | CNY | 2.7909 | 2.7955 | 2.6818 | 2.7015 | 2.7015 | -0.094 (-3.36%) | 19,454,186 |
13 Dec 2013 | CNY | 2.8546 | 2.8546 | 2.7833 | 2.7955 | 2.7955 | -0.056 (-1.96%) | 15,793,549 |
12 Dec 2013 | CNY | 2.8364 | 2.9061 | 2.8364 | 2.8515 | 2.8515 | 0.0 (0.0%) | 19,028,704 |
11 Dec 2013 | CNY | 2.853 | 2.8667 | 2.803 | 2.8515 | 2.8515 | -0.018 (-0.63%) | 12,581,256 |
10 Dec 2013 | CNY | 2.803 | 2.9061 | 2.7955 | 2.8697 | 2.8697 | +0.076 (+2.71%) | 34,550,062 |
9 Dec 2013 | CNY | 2.7273 | 2.7985 | 2.7197 | 2.7939 | 2.7939 | +0.067 (+2.44%) | 13,239,369 |
6 Dec 2013 | CNY | 2.7197 | 2.7667 | 2.7046 | 2.7273 | 2.7273 | +0.017 (+0.62%) | 10,637,022 |
5 Dec 2013 | CNY | 2.7046 | 2.7591 | 2.6939 | 2.7106 | 2.7106 | 0.0 (0.0%) | 10,945,987 |
4 Dec 2013 | CNY | 2.6894 | 2.7727 | 2.6576 | 2.7106 | 2.7106 | +0.039 (+1.47%) | 18,703,403 |
3 Dec 2013 | CNY | 2.5682 | 2.6955 | 2.5485 | 2.6712 | 2.6712 | +0.086 (+3.34%) | 22,562,548 |
2 Dec 2013 | CNY | 2.7833 | 2.8227 | 2.5849 | 2.5849 | 2.5849 | -0.286 (-9.97%) | 43,458,643 |
29 Nov 2013 | CNY | 2.8167 | 2.8939 | 2.7849 | 2.8712 | 2.8712 | +0.053 (+1.88%) | 33,046,589 |
28 Nov 2013 | CNY | 2.9076 | 2.9167 | 2.8152 | 2.8182 | 2.8182 | -0.089 (-3.07%) | 27,735,991 |
27 Nov 2013 | CNY | 2.85 | 2.9394 | 2.8333 | 2.9076 | 2.9076 | +0.038 (+1.32%) | 30,982,195 |
26 Nov 2013 | CNY | 2.8879 | 2.9197 | 2.8152 | 2.8697 | 2.8697 | +0.018 (+0.64%) | 18,910,848 |
25 Nov 2013 | CNY | 2.7773 | 2.8909 | 2.7394 | 2.8515 | 2.8515 | +0.086 (+3.12%) | 31,457,679 |