Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 6.3525 | 6.3525 | 5.8275 | 5.8575 | 5.8575 | -0.618 (-9.54%) | 19,657,656 |
3 Jan 2014 | CNY | 7 | 7.2 | 6.415 | 6.475 | 6.475 | -0.465 (-6.70%) | 35,207,300 |
2 Jan 2014 | CNY | 6.6875 | 7.045 | 6.5 | 6.94 | 6.94 | +0.34 (+5.15%) | 12,010,200 |
31 Dec 2013 | CNY | 6.75 | 6.9125 | 6.585 | 6.6 | 6.6 | -0.225 (-3.30%) | 10,412,892 |
30 Dec 2013 | CNY | 6.5 | 6.875 | 6.4925 | 6.825 | 6.825 | +0.323 (+4.96%) | 9,285,688 |
27 Dec 2013 | CNY | 6.39 | 6.57 | 6.275 | 6.5025 | 6.5025 | +0.115 (+1.80%) | 9,579,104 |
26 Dec 2013 | CNY | 6.375 | 6.5 | 6.25 | 6.3875 | 6.3875 | -0.092 (-1.43%) | 10,337,328 |
25 Dec 2013 | CNY | 6.0125 | 6.575 | 6.0125 | 6.48 | 6.48 | +0.485 (+8.09%) | 15,211,256 |
24 Dec 2013 | CNY | 5.75 | 5.9975 | 5.72 | 5.995 | 5.995 | +0.275 (+4.81%) | 7,260,496 |
23 Dec 2013 | CNY | 5.5225 | 5.7225 | 5.4775 | 5.72 | 5.72 | +0.2 (+3.62%) | 5,237,036 |
20 Dec 2013 | CNY | 5.5175 | 5.585 | 5.4575 | 5.52 | 5.52 | +0.007 (+0.14%) | 1,799,880 |
19 Dec 2013 | CNY | 5.5075 | 5.65 | 5.4625 | 5.5125 | 5.5125 | -0.005 (-0.09%) | 3,257,776 |
18 Dec 2013 | CNY | 5.625 | 5.6625 | 5.5 | 5.5175 | 5.5175 | -0.133 (-2.35%) | 3,179,732 |
17 Dec 2013 | CNY | 5.8625 | 5.8625 | 5.3025 | 5.65 | 5.65 | -0.182 (-3.13%) | 8,768,912 |
16 Dec 2013 | CNY | 5.7375 | 5.8625 | 5.6775 | 5.8325 | 5.8325 | +0.095 (+1.66%) | 5,351,552 |
13 Dec 2013 | CNY | 5.725 | 5.8175 | 5.65 | 5.7375 | 5.7375 | 0.0 (0.0%) | 4,151,796 |
12 Dec 2013 | CNY | 5.6875 | 5.845 | 5.67 | 5.7375 | 5.7375 | +0.013 (+0.22%) | 4,410,192 |
11 Dec 2013 | CNY | 5.6975 | 5.8025 | 5.625 | 5.725 | 5.725 | -0.04 (-0.69%) | 4,964,336 |
10 Dec 2013 | CNY | 5.745 | 5.895 | 5.6025 | 5.765 | 5.765 | +0.045 (+0.79%) | 6,577,524 |
9 Dec 2013 | CNY | 5.95 | 5.97 | 5.6 | 5.72 | 5.72 | -0.115 (-1.97%) | 10,926,460 |
6 Dec 2013 | CNY | 5.99 | 6.04 | 5.8 | 5.835 | 5.835 | -0.15 (-2.51%) | 5,336,520 |
5 Dec 2013 | CNY | 5.775 | 6.07 | 5.75 | 5.985 | 5.985 | +0.16 (+2.75%) | 6,670,084 |
4 Dec 2013 | CNY | 5.725 | 6.06 | 5.6525 | 5.825 | 5.825 | +0.117 (+2.06%) | 8,404,724 |
3 Dec 2013 | CNY | 5.345 | 5.7325 | 5.05 | 5.7075 | 5.7075 | +0.295 (+5.45%) | 8,807,348 |
2 Dec 2013 | CNY | 5.6725 | 5.975 | 5.4125 | 5.4125 | 5.4125 | -0.588 (-9.79%) | 11,750,904 |
29 Nov 2013 | CNY | 5.5125 | 6.105 | 5.4975 | 6 | 6 | +0.45 (+8.11%) | 13,421,608 |
28 Nov 2013 | CNY | 5.5125 | 5.72 | 5.475 | 5.55 | 5.55 | +0.003 (+0.05%) | 6,990,648 |
27 Nov 2013 | CNY | 5.3625 | 5.595 | 5.35 | 5.5475 | 5.5475 | +0.177 (+3.31%) | 8,274,288 |
26 Nov 2013 | CNY | 5.4125 | 5.475 | 5.34 | 5.37 | 5.37 | -0.08 (-1.47%) | 6,285,256 |
25 Nov 2013 | CNY | 5.2 | 5.4975 | 5.165 | 5.45 | 5.45 | +0.205 (+3.91%) | 8,547,976 |