Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | CNY | 3.0885 | 3.15 | 3.0462 | 3.1 | 3.1 | -0.008 (-0.25%) | 15,248,563 |
6 Jan 2014 | CNY | 3.3577 | 3.3692 | 3.0692 | 3.1077 | 3.1077 | -0.296 (-8.70%) | 26,877,240 |
3 Jan 2014 | CNY | 3.3808 | 3.4462 | 3.3462 | 3.4039 | 3.4039 | -0.05 (-1.45%) | 31,612,406 |
2 Jan 2014 | CNY | 3.2039 | 3.4846 | 3.2039 | 3.4539 | 3.4539 | +0.285 (+8.98%) | 53,985,497 |
31 Dec 2013 | CNY | 3.2885 | 3.2923 | 3.1692 | 3.1692 | 3.1692 | -0.131 (-3.96%) | 9,575,670 |
30 Dec 2013 | CNY | 3.2808 | 3.3385 | 3.2385 | 3.3 | 3.3 | +0.054 (+1.66%) | 13,030,451 |
27 Dec 2013 | CNY | 3.1923 | 3.2846 | 3.1731 | 3.2462 | 3.2462 | +0.05 (+1.56%) | 12,915,731 |
26 Dec 2013 | CNY | 3.1769 | 3.2385 | 3.1269 | 3.1962 | 3.1962 | +0.008 (+0.24%) | 8,345,771 |
25 Dec 2013 | CNY | 3.1 | 3.1885 | 3.0923 | 3.1885 | 3.1885 | +0.088 (+2.85%) | 5,888,979 |
24 Dec 2013 | CNY | 3.0577 | 3.1231 | 3.0423 | 3.1 | 3.1 | +0.042 (+1.38%) | 4,590,687 |
23 Dec 2013 | CNY | 3.0577 | 3.0808 | 3.0269 | 3.0577 | 3.0577 | -0.019 (-0.62%) | 4,980,617 |
20 Dec 2013 | CNY | 3.0269 | 3.1192 | 3.0269 | 3.0769 | 3.0769 | +0.015 (+0.50%) | 7,172,651 |
19 Dec 2013 | CNY | 3.1385 | 3.1731 | 3.0577 | 3.0615 | 3.0615 | -0.077 (-2.45%) | 6,715,202 |
18 Dec 2013 | CNY | 3.1423 | 3.1692 | 3.1077 | 3.1385 | 3.1385 | -0.004 (-0.12%) | 3,872,541 |
17 Dec 2013 | CNY | 3.1577 | 3.1885 | 3.1 | 3.1423 | 3.1423 | +0.004 (+0.12%) | 5,829,423 |
16 Dec 2013 | CNY | 3.1923 | 3.3 | 3.1385 | 3.1385 | 3.1385 | -0.042 (-1.33%) | 10,480,644 |
13 Dec 2013 | CNY | 3.1885 | 3.25 | 3.1654 | 3.1808 | 3.1808 | -0.023 (-0.72%) | 8,207,976 |
12 Dec 2013 | CNY | 3.0923 | 3.2231 | 3.0923 | 3.2039 | 3.2039 | +0.104 (+3.35%) | 8,101,093 |
11 Dec 2013 | CNY | 3.1769 | 3.1769 | 3.0808 | 3.1 | 3.1 | -0.077 (-2.42%) | 8,641,861 |
10 Dec 2013 | CNY | 3.1923 | 3.25 | 3.1654 | 3.1769 | 3.1769 | -0.015 (-0.48%) | 9,124,528 |
9 Dec 2013 | CNY | 3.2154 | 3.2154 | 3.1423 | 3.1923 | 3.1923 | +0.015 (+0.48%) | 8,648,679 |
6 Dec 2013 | CNY | 3.2077 | 3.2423 | 3.1539 | 3.1769 | 3.1769 | -0.031 (-0.96%) | 9,124,905 |
5 Dec 2013 | CNY | 3.2385 | 3.2615 | 3.1539 | 3.2077 | 3.2077 | -0.031 (-0.95%) | 15,685,238 |
4 Dec 2013 | CNY | 3.1539 | 3.2577 | 3.1346 | 3.2385 | 3.2385 | +0.088 (+2.81%) | 18,890,180 |
3 Dec 2013 | CNY | 3 | 3.1615 | 2.9885 | 3.15 | 3.15 | +0.096 (+3.15%) | 10,266,643 |
2 Dec 2013 | CNY | 3.0769 | 3.2577 | 3.0077 | 3.0539 | 3.0539 | -0.104 (-3.29%) | 22,010,102 |
29 Nov 2013 | CNY | 3.0808 | 3.2039 | 3.0769 | 3.1577 | 3.1577 | +0.065 (+2.11%) | 17,512,981 |
28 Nov 2013 | CNY | 3.0539 | 3.1269 | 3.0308 | 3.0923 | 3.0923 | +0.058 (+1.90%) | 11,720,090 |
27 Nov 2013 | CNY | 3.0308 | 3.0577 | 3.0039 | 3.0346 | 3.0346 | +0.015 (+0.51%) | 6,429,142 |
26 Nov 2013 | CNY | 2.9692 | 3.0539 | 2.9692 | 3.0192 | 3.0192 | +0.058 (+1.95%) | 7,515,588 |