Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2014 | CNY | 1.1182 | 1.2107 | 1.0943 | 1.2107 | 1.2107 | +0.067 (+5.81%) | 103,055 |
25 Apr 2014 | CNY | 1.2471 | 1.2471 | 1.1432 | 1.1442 | 1.1442 | -0.01 (-0.90%) | 23,960 |
24 Apr 2014 | CNY | 1.1567 | 1.1629 | 1.1494 | 1.1546 | 1.1546 | -0.005 (-0.45%) | 33,728 |
23 Apr 2014 | CNY | 1.165 | 1.165 | 1.1598 | 1.1598 | 1.1598 | -0.007 (-0.63%) | 6,062 |
22 Apr 2014 | CNY | 1.165 | 1.1671 | 1.165 | 1.1671 | 1.1671 | -0.007 (-0.62%) | 12,894 |
21 Apr 2014 | CNY | 1.1879 | 1.1879 | 1.1744 | 1.1744 | 1.1744 | -0.015 (-1.30%) | 13,953 |
18 Apr 2014 | CNY | 1.166 | 1.191 | 1.166 | 1.1899 | 1.1899 | -0.003 (-0.27%) | 110,882 |
17 Apr 2014 | CNY | 1.1858 | 1.1931 | 1.1858 | 1.1931 | 1.1931 | +0.008 (+0.71%) | 74,206 |
16 Apr 2014 | CNY | 1.1858 | 1.1858 | 1.1702 | 1.1847 | 1.1847 | -0.02 (-1.64%) | 42,548 |
15 Apr 2014 | CNY | 1.2055 | 1.2055 | 1.1941 | 1.2045 | 1.2045 | -0.001 (-0.08%) | 456,637 |
14 Apr 2014 | CNY | 1.1847 | 1.2055 | 1.1847 | 1.2055 | 1.2055 | +0.013 (+1.13%) | 551,976 |
11 Apr 2014 | CNY | 1.165 | 1.1951 | 1.164 | 1.192 | 1.192 | -0.006 (-0.53%) | 1,185,850 |
10 Apr 2014 | CNY | 1.192 | 1.1993 | 1.1629 | 1.1983 | 1.1983 | +0.006 (+0.53%) | 415,670 |
9 Apr 2014 | CNY | 1.1941 | 1.1941 | 1.1858 | 1.192 | 1.192 | +0.004 (+0.35%) | 816,288 |
8 Apr 2014 | CNY | 1.1723 | 1.1879 | 1.1598 | 1.1879 | 1.1879 | +0.015 (+1.24%) | 1,316,529 |
4 Apr 2014 | CNY | 1.1598 | 1.1733 | 1.1598 | 1.1733 | 1.1733 | +0.016 (+1.35%) | 193,994 |
3 Apr 2014 | CNY | 1.1619 | 1.1681 | 1.1577 | 1.1577 | 1.1577 | 0.0 (0.0%) | 1,093,588 |
2 Apr 2014 | CNY | 1.1619 | 1.1619 | 1.1494 | 1.1577 | 1.1577 | -0.002 (-0.18%) | 373,079 |
1 Apr 2014 | CNY | 1.1432 | 1.164 | 1.1432 | 1.1598 | 1.1598 | -0.013 (-1.15%) | 28,111,000 |
31 Mar 2014 | CNY | 1.1432 | 1.1795 | 1.1432 | 1.1733 | 1.1733 | +0.018 (+1.53%) | 25,238,108 |
28 Mar 2014 | CNY | 1.1744 | 1.1847 | 1.1453 | 1.1556 | 1.1556 | -0.067 (-5.45%) | 5,219,487 |
27 Mar 2014 | CNY | 1.2159 | 1.2263 | 1.1806 | 1.2222 | 1.2222 | -0.011 (-0.92%) | 2,348,126 |
26 Mar 2014 | CNY | 1.2159 | 1.2346 | 1.2055 | 1.2336 | 1.2336 | +0.044 (+3.67%) | 89,947 |
25 Mar 2014 | CNY | 1.244 | 1.244 | 1.1889 | 1.1899 | 1.1899 | -0.054 (-4.35%) | 1,136,577 |
24 Mar 2014 | CNY | 1.2658 | 1.2658 | 1.2055 | 1.244 | 1.244 | -0.015 (-1.15%) | 90,471 |
21 Mar 2014 | CNY | 1.1692 | 1.2585 | 1.1536 | 1.2585 | 1.2585 | +0.058 (+4.85%) | 1,008,071 |
20 Mar 2014 | CNY | 1.1899 | 1.2149 | 1.1899 | 1.2003 | 1.2003 | -0.015 (-1.20%) | 856,258 |
19 Mar 2014 | CNY | 1.2149 | 1.2149 | 1.1899 | 1.2149 | 1.2149 | +0.013 (+1.12%) | 7,170 |
18 Mar 2014 | CNY | 1.2201 | 1.2201 | 1.2014 | 1.2014 | 1.2014 | -0.004 (-0.34%) | 7,794 |
17 Mar 2014 | CNY | 1.1951 | 1.2055 | 1.1899 | 1.2055 | 1.2055 | -0.002 (-0.17%) | 14,935 |