Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2014 | CNY | 8.6667 | 8.8067 | 8.5133 | 8.7733 | 8.7733 | +0.127 (+1.46%) | 5,767,821 |
20 Feb 2014 | CNY | 8.8333 | 9.0533 | 8.4667 | 8.6467 | 8.6467 | -0.273 (-3.06%) | 9,120,858 |
19 Feb 2014 | CNY | 9.1 | 9.3333 | 8.9067 | 8.92 | 8.92 | -0.093 (-1.04%) | 10,868,137 |
18 Feb 2014 | CNY | 9.0733 | 9.2 | 8.9333 | 9.0133 | 9.0133 | -0.06 (-0.66%) | 12,662,970 |
17 Feb 2014 | CNY | 8.7733 | 9.1 | 8.6667 | 9.0733 | 9.0733 | +0.487 (+5.67%) | 15,073,464 |
14 Feb 2014 | CNY | 8.3667 | 8.6067 | 8.3467 | 8.5867 | 8.5867 | +0.187 (+2.22%) | 5,964,117 |
13 Feb 2014 | CNY | 8.7533 | 8.7933 | 8.3867 | 8.4 | 8.4 | -0.353 (-4.04%) | 8,834,832 |
12 Feb 2014 | CNY | 8.74 | 8.9 | 8.6133 | 8.7533 | 8.7533 | -0.007 (-0.08%) | 9,466,231 |
11 Feb 2014 | CNY | 8.6733 | 8.8467 | 8.3867 | 8.76 | 8.76 | +0.093 (+1.08%) | 13,317,394 |
10 Feb 2014 | CNY | 8.2933 | 8.84 | 8.2667 | 8.6667 | 8.6667 | +0.373 (+4.50%) | 17,156,455 |
7 Feb 2014 | CNY | 7.9667 | 8.2933 | 7.8733 | 8.2933 | 8.2933 | +0.227 (+2.81%) | 7,206,835 |
30 Jan 2014 | CNY | 8.26 | 8.2667 | 8.0333 | 8.0667 | 8.0667 | -0.147 (-1.78%) | 5,803,267 |
29 Jan 2014 | CNY | 7.9067 | 8.2133 | 7.9067 | 8.2133 | 8.2133 | +0.313 (+3.97%) | 9,638,211 |
28 Jan 2014 | CNY | 7.9333 | 8.06 | 7.8267 | 7.9 | 7.9 | -0.027 (-0.34%) | 3,755,154 |
27 Jan 2014 | CNY | 8.04 | 8.04 | 7.8133 | 7.9267 | 7.9267 | -0.16 (-1.98%) | 6,550,371 |
24 Jan 2014 | CNY | 7.9533 | 8.1933 | 7.8867 | 8.0867 | 8.0867 | +0.087 (+1.08%) | 8,494,602 |
23 Jan 2014 | CNY | 7.8667 | 8.0267 | 7.8 | 8 | 8 | +0.073 (+0.92%) | 8,976,933 |
22 Jan 2014 | CNY | 7.48 | 8.1333 | 7.48 | 7.9267 | 7.9267 | +0.46 (+6.16%) | 10,734,069 |
21 Jan 2014 | CNY | 7.4667 | 7.54 | 7.3333 | 7.4667 | 7.4667 | -0.027 (-0.35%) | 3,553,017 |
20 Jan 2014 | CNY | 7.5533 | 7.6533 | 7.42 | 7.4933 | 7.4933 | -0.06 (-0.79%) | 3,076,479 |
17 Jan 2014 | CNY | 7.4133 | 7.62 | 7.3733 | 7.5533 | 7.5533 | +0.147 (+1.98%) | 4,742,829 |
16 Jan 2014 | CNY | 7.4333 | 7.5733 | 7.4 | 7.4067 | 7.4067 | -0.027 (-0.36%) | 2,686,063 |
15 Jan 2014 | CNY | 7.2867 | 7.4333 | 7.28 | 7.4333 | 7.4333 | +0.16 (+2.20%) | 3,173,707 |
14 Jan 2014 | CNY | 7.24 | 7.3 | 7.1467 | 7.2733 | 7.2733 | +0.073 (+1.02%) | 2,332,548 |
13 Jan 2014 | CNY | 7.3333 | 7.4533 | 7.2 | 7.2 | 7.2 | -0.133 (-1.82%) | 2,488,431 |
10 Jan 2014 | CNY | 7.3467 | 7.5067 | 7.2533 | 7.3333 | 7.3333 | -0.113 (-1.52%) | 3,719,286 |
9 Jan 2014 | CNY | 7.58 | 7.68 | 7.4333 | 7.4467 | 7.4467 | -0.147 (-1.93%) | 3,661,702 |
8 Jan 2014 | CNY | 7.4333 | 7.66 | 7.4333 | 7.5933 | 7.5933 | +0.14 (+1.88%) | 3,443,191 |
7 Jan 2014 | CNY | 7.3667 | 7.4933 | 7.34 | 7.4533 | 7.4533 | +0.033 (+0.45%) | 2,311,444 |
6 Jan 2014 | CNY | 7.6133 | 7.6667 | 7.3867 | 7.42 | 7.42 | -0.293 (-3.80%) | 3,671,218 |