Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2014 | CNY | 4.7533 | 4.7533 | 4.6333 | 4.6933 | 4.6933 | +0.013 (+0.28%) | 6,163,603 |
4 Apr 2014 | CNY | 4.6067 | 4.7133 | 4.56 | 4.68 | 4.68 | +0.08 (+1.74%) | 7,448,629 |
3 Apr 2014 | CNY | 4.44 | 4.6333 | 4.4333 | 4.6 | 4.6 | +0.167 (+3.76%) | 7,504,429 |
2 Apr 2014 | CNY | 4.5267 | 4.5467 | 4.4133 | 4.4333 | 4.4333 | -0.087 (-1.92%) | 3,603,478 |
1 Apr 2014 | CNY | 4.4067 | 4.5333 | 4.4067 | 4.52 | 4.52 | +0.087 (+1.96%) | 3,373,738 |
31 Mar 2014 | CNY | 4.4133 | 4.4933 | 4.3533 | 4.4333 | 4.4333 | +0.02 (+0.45%) | 3,420,837 |
28 Mar 2014 | CNY | 4.42 | 4.46 | 4.2867 | 4.4133 | 4.4133 | +0.013 (+0.30%) | 4,470,634 |
27 Mar 2014 | CNY | 4.5333 | 4.56 | 4.4 | 4.4 | 4.4 | -0.127 (-2.80%) | 4,933,198 |
26 Mar 2014 | CNY | 4.5133 | 4.56 | 4.4867 | 4.5267 | 4.5267 | +0.02 (+0.44%) | 3,432,036 |
25 Mar 2014 | CNY | 4.4933 | 4.58 | 4.4067 | 4.5067 | 4.5067 | +0.013 (+0.30%) | 4,942,489 |
24 Mar 2014 | CNY | 4.48 | 4.5267 | 4.4333 | 4.4933 | 4.4933 | +0.02 (+0.45%) | 5,713,560 |
21 Mar 2014 | CNY | 4.3667 | 4.5 | 4.3 | 4.4733 | 4.4733 | +0.1 (+2.29%) | 7,375,551 |
20 Mar 2014 | CNY | 4.64 | 4.64 | 4.3733 | 4.3733 | 4.3733 | -0.287 (-6.15%) | 8,152,588 |
19 Mar 2014 | CNY | 4.62 | 4.66 | 4.54 | 4.66 | 4.66 | -0.013 (-0.28%) | 5,814,702 |
18 Mar 2014 | CNY | 4.7467 | 4.8267 | 4.62 | 4.6733 | 4.6733 | -0.113 (-2.37%) | 7,411,894 |
17 Mar 2014 | CNY | 4.7 | 4.7867 | 4.54 | 4.7867 | 4.7867 | +0.113 (+2.43%) | 7,511,422 |
14 Mar 2014 | CNY | 4.7667 | 4.9 | 4.6 | 4.6733 | 4.6733 | -0.14 (-2.91%) | 9,656,809 |
13 Mar 2014 | CNY | 4.8 | 4.8333 | 4.7067 | 4.8133 | 4.8133 | +0.02 (+0.42%) | 8,524,774 |
12 Mar 2014 | CNY | 4.7 | 4.88 | 4.58 | 4.7933 | 4.7933 | +0.107 (+2.27%) | 15,995,614 |
11 Mar 2014 | CNY | 4.3733 | 4.7 | 4.3733 | 4.6867 | 4.6867 | +0.247 (+5.56%) | 9,437,106 |
10 Mar 2014 | CNY | 4.5667 | 4.7133 | 4.44 | 4.44 | 4.44 | -0.18 (-3.90%) | 11,909,265 |
7 Mar 2014 | CNY | 4.4267 | 4.72 | 4.4 | 4.62 | 4.62 | +0.227 (+5.16%) | 13,275,831 |
6 Mar 2014 | CNY | 4.3933 | 4.4133 | 4.28 | 4.3933 | 4.3933 | -0.027 (-0.60%) | 5,530,084 |
5 Mar 2014 | CNY | 4.52 | 4.5467 | 4.4 | 4.42 | 4.42 | -0.093 (-2.07%) | 5,815,219 |
4 Mar 2014 | CNY | 4.4667 | 4.5333 | 4.4067 | 4.5133 | 4.5133 | +0.02 (+0.45%) | 6,954,375 |
3 Mar 2014 | CNY | 4.32 | 4.4933 | 4.2667 | 4.4933 | 4.4933 | +0.173 (+4.01%) | 8,786,397 |
28 Feb 2014 | CNY | 4.3333 | 4.3733 | 4.14 | 4.32 | 4.32 | -0.067 (-1.52%) | 11,246,914 |
27 Feb 2014 | CNY | 4.5 | 4.5333 | 4.3733 | 4.3867 | 4.3867 | -0.04 (-0.90%) | 8,717,973 |
26 Feb 2014 | CNY | 4.4467 | 4.4467 | 4.28 | 4.4267 | 4.4267 | +0.013 (+0.30%) | 11,612,365 |
25 Feb 2014 | CNY | 4.7133 | 4.76 | 4.3933 | 4.4133 | 4.4133 | -0.3 (-6.36%) | 12,711,679 |