Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2014 | CNY | 7.4667 | 8.1333 | 7.4667 | 8.0267 | 8.0267 | +0.567 (+7.60%) | 10,083,177 |
13 Jan 2014 | CNY | 7.3133 | 7.5333 | 7.3133 | 7.46 | 7.46 | +0.147 (+2.01%) | 4,663,543 |
10 Jan 2014 | CNY | 7.2933 | 7.4667 | 7.1333 | 7.3133 | 7.3133 | -0.04 (-0.54%) | 5,535,175 |
9 Jan 2014 | CNY | 7.72 | 7.9067 | 7.2533 | 7.3533 | 7.3533 | -0.48 (-6.13%) | 9,897,094 |
8 Jan 2014 | CNY | 7.66 | 8.1667 | 7.66 | 7.8333 | 7.8333 | +0.167 (+2.17%) | 10,571,283 |
7 Jan 2014 | CNY | 7.4 | 7.7333 | 7.3067 | 7.6667 | 7.6667 | +0.18 (+2.40%) | 7,788,294 |
6 Jan 2014 | CNY | 8.2933 | 8.2933 | 7.4667 | 7.4867 | 7.4867 | -0.807 (-9.73%) | 10,265,506 |
3 Jan 2014 | CNY | 8.6267 | 8.8533 | 8.2133 | 8.2933 | 8.2933 | -0.42 (-4.82%) | 12,522,733 |
2 Jan 2014 | CNY | 8.2133 | 9.1933 | 8.1933 | 8.7133 | 8.7133 | +0.353 (+4.23%) | 17,604,475 |
31 Dec 2013 | CNY | 8.7867 | 8.88 | 8.24 | 8.36 | 8.36 | -0.367 (-4.20%) | 12,917,098 |
30 Dec 2013 | CNY | 7.9467 | 8.7267 | 7.88 | 8.7267 | 8.7267 | +0.793 (+10.00%) | 13,652,697 |
27 Dec 2013 | CNY | 7.42 | 8.12 | 7.3467 | 7.9333 | 7.9333 | +0.467 (+6.25%) | 12,773,757 |
26 Dec 2013 | CNY | 7.6 | 7.7067 | 7.4667 | 7.4667 | 7.4667 | -0.24 (-3.11%) | 9,550,920 |
25 Dec 2013 | CNY | 7.1533 | 7.7733 | 7.1533 | 7.7067 | 7.7067 | +0.513 (+7.14%) | 12,537,279 |
24 Dec 2013 | CNY | 7.0933 | 7.3467 | 7.0333 | 7.1933 | 7.1933 | +0.107 (+1.50%) | 6,656,067 |
23 Dec 2013 | CNY | 7.3867 | 7.4733 | 6.8667 | 7.0867 | 7.0867 | -0.373 (-5.00%) | 7,872,256 |
20 Dec 2013 | CNY | 7.46 | 7.6333 | 7.2 | 7.46 | 7.46 | +0.02 (+0.27%) | 9,577,263 |
19 Dec 2013 | CNY | 7.4267 | 7.5133 | 7.3467 | 7.44 | 7.44 | +0.047 (+0.63%) | 6,694,012 |
18 Dec 2013 | CNY | 7.52 | 7.5333 | 7.3 | 7.3933 | 7.3933 | -0.1 (-1.33%) | 5,732,967 |
17 Dec 2013 | CNY | 7.6533 | 7.7067 | 7.3067 | 7.4933 | 7.4933 | -0.193 (-2.52%) | 10,291,117 |
16 Dec 2013 | CNY | 8.1467 | 8.3067 | 7.6867 | 7.6867 | 7.6867 | -0.46 (-5.65%) | 9,718,332 |
13 Dec 2013 | CNY | 7.88 | 8.1667 | 7.6733 | 8.1467 | 8.1467 | +0.26 (+3.30%) | 10,451,607 |
12 Dec 2013 | CNY | 7.7533 | 8.16 | 7.7533 | 7.8867 | 7.8867 | +0.007 (+0.09%) | 11,464,209 |
11 Dec 2013 | CNY | 7.9667 | 8.2133 | 7.7133 | 7.88 | 7.88 | -0.147 (-1.83%) | 11,616,033 |
10 Dec 2013 | CNY | 8.2067 | 8.3333 | 7.8333 | 8.0267 | 8.0267 | -0.167 (-2.03%) | 13,273,779 |
9 Dec 2013 | CNY | 8.2267 | 8.4 | 8.0533 | 8.1933 | 8.1933 | 0.0 (0.0%) | 12,583,056 |
6 Dec 2013 | CNY | 8.52 | 8.7 | 8 | 8.1933 | 8.1933 | -0.693 (-7.80%) | 19,973,878 |
5 Dec 2013 | CNY | 8.5933 | 9.4667 | 8.4867 | 8.8867 | 8.8867 | +0.047 (+0.53%) | 24,587,137 |
4 Dec 2013 | CNY | 8.2 | 9.3 | 8.1 | 8.84 | 8.84 | +0.387 (+4.57%) | 25,996,576 |
3 Dec 2013 | CNY | 7.3333 | 8.5733 | 7.0333 | 8.4533 | 8.4533 | +0.64 (+8.19%) | 23,074,420 |