Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | CNY | 5.3333 | 5.3819 | 5.1493 | 5.2326 | 5.2326 | -0.035 (-0.66%) | 7,078,363 |
10 Feb 2014 | CNY | 5.1042 | 5.3056 | 5.0625 | 5.2674 | 5.2674 | +0.188 (+3.69%) | 7,120,486 |
7 Feb 2014 | CNY | 4.8889 | 5.1319 | 4.8889 | 5.0799 | 5.0799 | +0.153 (+3.10%) | 3,518,749 |
30 Jan 2014 | CNY | 4.9826 | 5.0035 | 4.8993 | 4.9271 | 4.9271 | -0.08 (-1.59%) | 1,810,333 |
29 Jan 2014 | CNY | 4.9201 | 5.0174 | 4.8819 | 5.0069 | 5.0069 | +0.125 (+2.56%) | 2,617,908 |
28 Jan 2014 | CNY | 4.9479 | 5.0069 | 4.8264 | 4.8819 | 4.8819 | -0.066 (-1.33%) | 2,988,901 |
27 Jan 2014 | CNY | 4.9826 | 5.1042 | 4.9306 | 4.9479 | 4.9479 | -0.035 (-0.70%) | 3,517,076 |
24 Jan 2014 | CNY | 4.9306 | 5.0417 | 4.9306 | 4.9826 | 4.9826 | +0.038 (+0.77%) | 3,042,973 |
23 Jan 2014 | CNY | 4.9063 | 5 | 4.8819 | 4.9444 | 4.9444 | +0.042 (+0.85%) | 3,364,297 |
22 Jan 2014 | CNY | 4.8785 | 4.9201 | 4.8611 | 4.9028 | 4.9028 | +0.01 (+0.21%) | 3,269,882 |
21 Jan 2014 | CNY | 4.7396 | 4.9201 | 4.7292 | 4.8924 | 4.8924 | +0.122 (+2.55%) | 3,933,754 |
20 Jan 2014 | CNY | 4.7569 | 4.8229 | 4.6632 | 4.7708 | 4.7708 | +0.007 (+0.14%) | 2,082,718 |
17 Jan 2014 | CNY | 4.7292 | 4.7917 | 4.7153 | 4.7639 | 4.7639 | -0.014 (-0.29%) | 1,708,729 |
16 Jan 2014 | CNY | 4.7639 | 4.8438 | 4.7604 | 4.7778 | 4.7778 | -0.014 (-0.29%) | 2,394,610 |
15 Jan 2014 | CNY | 4.6701 | 4.809 | 4.6563 | 4.7917 | 4.7917 | +0.125 (+2.68%) | 3,533,973 |
14 Jan 2014 | CNY | 4.5625 | 4.6701 | 4.5347 | 4.6667 | 4.6667 | +0.104 (+2.28%) | 1,693,108 |
13 Jan 2014 | CNY | 4.5069 | 4.5938 | 4.5069 | 4.5625 | 4.5625 | +0.024 (+0.54%) | 1,550,920 |
10 Jan 2014 | CNY | 4.559 | 4.6285 | 4.4965 | 4.5382 | 4.5382 | -0.062 (-1.36%) | 2,086,548 |
9 Jan 2014 | CNY | 4.7569 | 4.7569 | 4.5868 | 4.6007 | 4.6007 | -0.139 (-2.93%) | 2,561,837 |
8 Jan 2014 | CNY | 4.7222 | 4.816 | 4.6667 | 4.7396 | 4.7396 | +0.129 (+2.79%) | 2,964,657 |
6 Jan 2014 | CNY | 4.7431 | 4.7431 | 4.6042 | 4.6111 | 4.6111 | -0.125 (-2.64%) | 2,118,657 |
3 Jan 2014 | CNY | 4.7882 | 4.816 | 4.7188 | 4.7361 | 4.7361 | -0.056 (-1.16%) | 2,384,737 |
2 Jan 2014 | CNY | 4.691 | 4.8021 | 4.6597 | 4.7917 | 4.7917 | +0.056 (+1.17%) | 2,027,329 |
31 Dec 2013 | CNY | 4.7639 | 4.7674 | 4.6979 | 4.7361 | 4.7361 | -0.028 (-0.58%) | 1,341,218 |
30 Dec 2013 | CNY | 4.7569 | 4.8194 | 4.7431 | 4.7639 | 4.7639 | +0.021 (+0.44%) | 2,245,075 |
27 Dec 2013 | CNY | 4.6528 | 4.7569 | 4.6146 | 4.7431 | 4.7431 | +0.094 (+2.02%) | 2,977,623 |
26 Dec 2013 | CNY | 4.6528 | 4.7292 | 4.6076 | 4.6493 | 4.6493 | -0.042 (-0.89%) | 2,020,501 |
25 Dec 2013 | CNY | 4.5417 | 4.7153 | 4.5382 | 4.691 | 4.691 | +0.129 (+2.82%) | 1,850,503 |
24 Dec 2013 | CNY | 4.4792 | 4.5833 | 4.4653 | 4.5625 | 4.5625 | +0.097 (+2.18%) | 1,574,850 |
23 Dec 2013 | CNY | 4.4653 | 4.5 | 4.3993 | 4.4653 | 4.4653 | -0.031 (-0.69%) | 1,418,765 |