Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | CNY | 5.1833 | 5.3133 | 5 | 5.1417 | 5.1417 | +0.012 (+0.23%) | 39,377,382 |
14 Feb 2014 | CNY | 5.03 | 5.1333 | 4.9617 | 5.13 | 5.13 | +0.04 (+0.79%) | 24,777,174 |
13 Feb 2014 | CNY | 4.9833 | 5.3667 | 4.9667 | 5.09 | 5.09 | +0.073 (+1.46%) | 53,916,246 |
12 Feb 2014 | CNY | 4.95 | 5.3333 | 4.8017 | 5.0167 | 5.0167 | +0.042 (+0.84%) | 58,274,952 |
11 Feb 2014 | CNY | 4.9983 | 5.1967 | 4.6917 | 4.975 | 4.975 | +0.167 (+3.47%) | 96,741,312 |
10 Feb 2014 | CNY | 4.4 | 4.8083 | 4.4 | 4.8083 | 4.8083 | +0.437 (+9.99%) | 52,879,284 |
7 Feb 2014 | CNY | 4.165 | 4.3967 | 4.1267 | 4.3717 | 4.3717 | +0.185 (+4.42%) | 22,253,520 |
30 Jan 2014 | CNY | 4.2817 | 4.2967 | 4.1833 | 4.1867 | 4.1867 | -0.072 (-1.68%) | 7,763,112 |
29 Jan 2014 | CNY | 4.195 | 4.2667 | 4.12 | 4.2583 | 4.2583 | +0.11 (+2.65%) | 14,573,118 |
28 Jan 2014 | CNY | 4.2233 | 4.28 | 4.1133 | 4.1483 | 4.1483 | -0.048 (-1.15%) | 13,288,092 |
27 Jan 2014 | CNY | 4.145 | 4.3017 | 4.115 | 4.1967 | 4.1967 | +0.015 (+0.36%) | 20,113,902 |
24 Jan 2014 | CNY | 4.115 | 4.38 | 4.1083 | 4.1817 | 4.1817 | +0.057 (+1.37%) | 30,971,130 |
23 Jan 2014 | CNY | 4.155 | 4.1983 | 4.1133 | 4.125 | 4.125 | -0.033 (-0.80%) | 14,356,110 |
22 Jan 2014 | CNY | 4.1417 | 4.1817 | 4.1067 | 4.1583 | 4.1583 | +0.023 (+0.56%) | 16,788,408 |
21 Jan 2014 | CNY | 4.0583 | 4.1917 | 4.0583 | 4.135 | 4.135 | +0.085 (+2.10%) | 17,145,720 |
20 Jan 2014 | CNY | 4.0683 | 4.1317 | 4.0133 | 4.05 | 4.05 | -0.05 (-1.22%) | 15,375,618 |
17 Jan 2014 | CNY | 4.0733 | 4.135 | 4.0417 | 4.1 | 4.1 | -0.035 (-0.85%) | 22,230,006 |
16 Jan 2014 | CNY | 3.8317 | 4.2083 | 3.8033 | 4.135 | 4.135 | +0.31 (+8.10%) | 46,267,854 |
15 Jan 2014 | CNY | 3.785 | 3.85 | 3.7517 | 3.825 | 3.825 | +0.04 (+1.06%) | 11,472,150 |
14 Jan 2014 | CNY | 3.8233 | 3.8667 | 3.7 | 3.785 | 3.785 | -0.073 (-1.90%) | 10,105,608 |
13 Jan 2014 | CNY | 3.9483 | 3.9917 | 3.83 | 3.8583 | 3.8583 | -0.078 (-1.99%) | 11,458,788 |
10 Jan 2014 | CNY | 3.88 | 4.0133 | 3.8383 | 3.9367 | 3.9367 | +0.038 (+0.99%) | 15,940,866 |
9 Jan 2014 | CNY | 3.9683 | 3.9767 | 3.8967 | 3.8983 | 3.8983 | -0.07 (-1.76%) | 9,018,690 |
8 Jan 2014 | CNY | 3.9 | 3.9717 | 3.885 | 3.9683 | 3.9683 | +0.072 (+1.84%) | 12,986,736 |
7 Jan 2014 | CNY | 3.775 | 3.8967 | 3.745 | 3.8967 | 3.8967 | +0.12 (+3.18%) | 6,780,972 |
6 Jan 2014 | CNY | 3.8783 | 3.89 | 3.7583 | 3.7767 | 3.7767 | -0.102 (-2.62%) | 7,447,368 |
3 Jan 2014 | CNY | 3.9467 | 3.9467 | 3.8533 | 3.8783 | 3.8783 | -0.073 (-1.86%) | 5,801,820 |
2 Jan 2014 | CNY | 3.8883 | 3.9667 | 3.8367 | 3.9517 | 3.9517 | +0.045 (+1.15%) | 10,072,284 |
31 Dec 2013 | CNY | 3.87 | 3.9317 | 3.87 | 3.9067 | 3.9067 | +0.012 (+0.30%) | 5,957,250 |
30 Dec 2013 | CNY | 3.9033 | 3.9117 | 3.8633 | 3.895 | 3.895 | -0.01 (-0.26%) | 5,580,348 |