Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2014 | CNY | 4.59 | 4.67 | 4.515 | 4.65 | 4.65 | +0.05 (+1.09%) | 2,960,552 |
13 Jan 2014 | CNY | 4.69 | 4.705 | 4.5 | 4.6 | 4.6 | -0.105 (-2.23%) | 4,432,066 |
10 Jan 2014 | CNY | 4.705 | 4.84 | 4.635 | 4.705 | 4.705 | -0.02 (-0.42%) | 5,327,768 |
9 Jan 2014 | CNY | 4.78 | 4.86 | 4.69 | 4.725 | 4.725 | -0.085 (-1.77%) | 3,750,640 |
8 Jan 2014 | CNY | 4.8 | 4.82 | 4.73 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,753,168 |
7 Jan 2014 | CNY | 4.745 | 4.8 | 4.695 | 4.8 | 4.8 | +0.055 (+1.16%) | 3,998,972 |
6 Jan 2014 | CNY | 4.845 | 4.845 | 4.69 | 4.745 | 4.745 | -0.1 (-2.06%) | 4,947,024 |
3 Jan 2014 | CNY | 4.96 | 4.97 | 4.825 | 4.845 | 4.845 | -0.125 (-2.52%) | 6,471,818 |
2 Jan 2014 | CNY | 5.115 | 5.115 | 4.945 | 4.97 | 4.97 | -0.13 (-2.55%) | 9,978,736 |
31 Dec 2013 | CNY | 5.14 | 5.155 | 5.055 | 5.1 | 5.1 | -0.05 (-0.97%) | 4,652,926 |
30 Dec 2013 | CNY | 5.14 | 5.165 | 5.1 | 5.15 | 5.15 | +0.015 (+0.29%) | 3,560,914 |
27 Dec 2013 | CNY | 5.045 | 5.135 | 5.015 | 5.135 | 5.135 | +0.07 (+1.38%) | 3,871,208 |
26 Dec 2013 | CNY | 5.19 | 5.225 | 4.96 | 5.065 | 5.065 | -0.17 (-3.25%) | 6,518,168 |
25 Dec 2013 | CNY | 5.17 | 5.25 | 5.14 | 5.235 | 5.235 | +0.065 (+1.26%) | 3,000,296 |
24 Dec 2013 | CNY | 5.185 | 5.205 | 5.105 | 5.17 | 5.17 | +0.025 (+0.49%) | 3,208,768 |
23 Dec 2013 | CNY | 5.19 | 5.195 | 5.05 | 5.145 | 5.145 | -0.03 (-0.58%) | 2,460,248 |
20 Dec 2013 | CNY | 5.185 | 5.235 | 5.15 | 5.175 | 5.175 | -0.025 (-0.48%) | 3,584,306 |
19 Dec 2013 | CNY | 5.245 | 5.285 | 5.135 | 5.2 | 5.2 | -0.035 (-0.67%) | 5,300,040 |
18 Dec 2013 | CNY | 5.33 | 5.37 | 5.235 | 5.235 | 5.235 | -0.07 (-1.32%) | 5,262,512 |
17 Dec 2013 | CNY | 5.435 | 5.445 | 5.265 | 5.305 | 5.305 | -0.14 (-2.57%) | 6,379,644 |
16 Dec 2013 | CNY | 5.455 | 5.52 | 5.38 | 5.445 | 5.445 | -0.01 (-0.18%) | 6,192,622 |
13 Dec 2013 | CNY | 5.37 | 5.46 | 5.31 | 5.455 | 5.455 | +0.075 (+1.39%) | 3,685,832 |
12 Dec 2013 | CNY | 5.395 | 5.435 | 5.37 | 5.38 | 5.38 | -0.02 (-0.37%) | 3,726,182 |
11 Dec 2013 | CNY | 5.5 | 5.505 | 5.345 | 5.4 | 5.4 | -0.135 (-2.44%) | 6,423,900 |
10 Dec 2013 | CNY | 5.56 | 5.59 | 5.465 | 5.535 | 5.535 | 0.0 (0.0%) | 7,897,874 |
9 Dec 2013 | CNY | 5.42 | 5.54 | 5.345 | 5.535 | 5.535 | +0.185 (+3.46%) | 11,309,098 |
6 Dec 2013 | CNY | 5.43 | 5.455 | 5.29 | 5.35 | 5.35 | -0.07 (-1.29%) | 7,371,044 |
5 Dec 2013 | CNY | 5.51 | 5.51 | 5.385 | 5.42 | 5.42 | -0.095 (-1.72%) | 12,340,052 |
4 Dec 2013 | CNY | 5.435 | 5.575 | 5.41 | 5.515 | 5.515 | +0.08 (+1.47%) | 15,439,296 |
3 Dec 2013 | CNY | 5.25 | 5.455 | 5.2 | 5.435 | 5.435 | +0.185 (+3.52%) | 7,335,252 |