Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | CNY | 5.2618 | 5.2647 | 4.8529 | 4.8647 | 4.8647 | -0.429 (-8.11%) | 16,162,093 |
27 Mar 2014 | CNY | 5.6235 | 5.6588 | 5.2677 | 5.2941 | 5.2941 | -0.379 (-6.69%) | 12,290,000 |
26 Mar 2014 | CNY | 5.5912 | 5.6765 | 5.4765 | 5.6735 | 5.6735 | +0.112 (+2.01%) | 9,698,850 |
25 Mar 2014 | CNY | 5.6471 | 5.7765 | 5.5147 | 5.5618 | 5.5618 | -0.106 (-1.87%) | 11,576,660 |
24 Mar 2014 | CNY | 5.3118 | 5.7912 | 5.3 | 5.6677 | 5.6677 | +0.335 (+6.29%) | 15,968,293 |
21 Mar 2014 | CNY | 5.2618 | 5.3971 | 5.1971 | 5.3324 | 5.3324 | +0.009 (+0.17%) | 11,769,123 |
20 Mar 2014 | CNY | 5.5294 | 5.7206 | 5.2971 | 5.3235 | 5.3235 | -0.218 (-3.93%) | 11,457,207 |
19 Mar 2014 | CNY | 5.7 | 5.7029 | 5.5 | 5.5412 | 5.5412 | -0.197 (-3.43%) | 12,342,646 |
18 Mar 2014 | CNY | 5.7177 | 5.9029 | 5.6706 | 5.7382 | 5.7382 | -0.056 (-0.96%) | 16,673,311 |
17 Mar 2014 | CNY | 5.5765 | 5.8588 | 5.4735 | 5.7941 | 5.7941 | +0.215 (+3.85%) | 19,716,885 |
14 Mar 2014 | CNY | 5.4912 | 5.6147 | 5.3529 | 5.5794 | 5.5794 | +0.05 (+0.90%) | 12,859,979 |
13 Mar 2014 | CNY | 5.4824 | 5.5588 | 5.4 | 5.5294 | 5.5294 | +0.029 (+0.53%) | 11,581,889 |
12 Mar 2014 | CNY | 5.5294 | 5.5882 | 5.2647 | 5.5 | 5.5 | +0.015 (+0.27%) | 16,830,877 |
11 Mar 2014 | CNY | 5.5882 | 5.6324 | 5.3735 | 5.4853 | 5.4853 | -0.232 (-4.06%) | 21,446,707 |
10 Mar 2014 | CNY | 6.0059 | 6.0059 | 5.7177 | 5.7177 | 5.7177 | -0.635 (-10.00%) | 30,145,025 |
7 Mar 2014 | CNY | 6.4706 | 6.6471 | 6.3529 | 6.3529 | 6.3529 | -0.103 (-1.60%) | 21,759,136 |
6 Mar 2014 | CNY | 6.4118 | 6.6029 | 6.3677 | 6.4559 | 6.4559 | -0.006 (-0.09%) | 20,893,292 |
5 Mar 2014 | CNY | 6.5 | 6.5382 | 6.3324 | 6.4618 | 6.4618 | -0.079 (-1.21%) | 24,593,961 |
4 Mar 2014 | CNY | 6.6177 | 6.7353 | 6.3912 | 6.5412 | 6.5412 | -0.371 (-5.36%) | 43,595,078 |
3 Mar 2014 | CNY | 6.6412 | 7.1177 | 6.5235 | 6.9118 | 6.9118 | +0.338 (+5.15%) | 61,822,006 |
28 Feb 2014 | CNY | 6.9118 | 6.9118 | 6.2735 | 6.5735 | 6.5735 | -0.377 (-5.42%) | 53,969,532 |
27 Feb 2014 | CNY | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +0.632 (+10.01%) | 44,522,102 |
26 Feb 2014 | CNY | 6.3177 | 6.3177 | 6.3177 | 6.3177 | 6.3177 | +0.574 (+9.99%) | 16,093,359 |
25 Feb 2014 | CNY | 5.7441 | 5.7441 | 5.7441 | 5.7441 | 5.7441 | +0.523 (+10.03%) | 2,077,444 |
24 Feb 2014 | CNY | 5.2206 | 5.2206 | 5.2206 | 5.2206 | 5.2206 | +0.473 (+9.97%) | 796,521 |
21 Feb 2014 | CNY | 4.7471 | 4.7471 | 4.7471 | 4.7471 | 4.7471 | +0.432 (+10.02%) | 241,726 |
20 Feb 2014 | CNY | 4.3147 | 4.3147 | 4.3147 | 4.3147 | 4.3147 | +0.391 (+9.97%) | 332,775 |
1 Nov 2013 | CNY | 3.7441 | 3.9382 | 3.6529 | 3.9235 | 3.9235 | +0.176 (+4.71%) | 13,409,266 |
31 Oct 2013 | CNY | 3.6912 | 3.8059 | 3.6235 | 3.7471 | 3.7471 | +0.032 (+0.87%) | 5,590,701 |
30 Oct 2013 | CNY | 3.6 | 3.75 | 3.5353 | 3.7147 | 3.7147 | +0.132 (+3.69%) | 6,088,995 |