Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | CNY | 4.2295 | 4.3672 | 4.227 | 4.2671 | 4.2671 | -0.037 (-0.87%) | 6,340,482 |
2 Jan 2014 | CNY | 4.1069 | 4.4022 | 4.1069 | 4.3046 | 4.3046 | +0.125 (+2.99%) | 9,000,961 |
31 Dec 2013 | CNY | 4.202 | 4.2045 | 4.0443 | 4.1795 | 4.1795 | -0.05 (-1.18%) | 8,142,821 |
30 Dec 2013 | CNY | 4.2671 | 4.3672 | 4.1294 | 4.2295 | 4.2295 | -0.038 (-0.88%) | 15,361,566 |
27 Dec 2013 | CNY | 3.8666 | 4.2671 | 3.8666 | 4.2671 | 4.2671 | +0.388 (+10.00%) | 16,951,489 |
26 Dec 2013 | CNY | 4.0518 | 4.0568 | 3.8742 | 3.8792 | 3.8792 | -0.188 (-4.62%) | 9,244,888 |
25 Dec 2013 | CNY | 3.8742 | 4.0669 | 3.774 | 4.0669 | 4.0669 | +0.28 (+7.40%) | 8,817,714 |
24 Dec 2013 | CNY | 3.689 | 3.8166 | 3.6339 | 3.7866 | 3.7866 | +0.138 (+3.77%) | 4,580,409 |
23 Dec 2013 | CNY | 3.6865 | 3.704 | 3.5488 | 3.6489 | 3.6489 | -0.04 (-1.09%) | 2,023,598 |
20 Dec 2013 | CNY | 3.7165 | 3.764 | 3.6664 | 3.689 | 3.689 | -0.025 (-0.67%) | 2,218,940 |
19 Dec 2013 | CNY | 3.7165 | 3.7791 | 3.6689 | 3.714 | 3.714 | -0.003 (-0.07%) | 2,847,347 |
18 Dec 2013 | CNY | 3.8216 | 3.8216 | 3.709 | 3.7165 | 3.7165 | -0.04 (-1.06%) | 1,942,133 |
17 Dec 2013 | CNY | 3.714 | 3.7841 | 3.709 | 3.7565 | 3.7565 | -0.028 (-0.73%) | 2,111,971 |
16 Dec 2013 | CNY | 3.8291 | 3.8291 | 3.6915 | 3.7841 | 3.7841 | -0.028 (-0.72%) | 3,834,245 |
13 Dec 2013 | CNY | 3.754 | 3.8116 | 3.7265 | 3.8116 | 3.8116 | +0.045 (+1.20%) | 3,401,976 |
12 Dec 2013 | CNY | 3.7465 | 3.8191 | 3.714 | 3.7665 | 3.7665 | +0.028 (+0.74%) | 4,871,021 |
11 Dec 2013 | CNY | 3.729 | 3.8241 | 3.6339 | 3.739 | 3.739 | +0.007 (+0.20%) | 5,422,658 |
10 Dec 2013 | CNY | 3.704 | 3.7991 | 3.6614 | 3.7315 | 3.7315 | +0.03 (+0.81%) | 7,476,304 |
9 Dec 2013 | CNY | 3.5113 | 3.709 | 3.5113 | 3.7015 | 3.7015 | +0.223 (+6.40%) | 7,962,914 |
6 Dec 2013 | CNY | 3.3861 | 3.5263 | 3.3861 | 3.4787 | 3.4787 | +0.072 (+2.13%) | 6,192,792 |
5 Dec 2013 | CNY | 3.4037 | 3.4962 | 3.3736 | 3.4062 | 3.4062 | +0.005 (+0.15%) | 5,376,963 |
4 Dec 2013 | CNY | 3.286 | 3.4037 | 3.286 | 3.4011 | 3.4011 | +0.083 (+2.49%) | 7,300,213 |
3 Dec 2013 | CNY | 3.2585 | 3.3411 | 3.1584 | 3.3186 | 3.3186 | -0.033 (-0.97%) | 9,680,181 |
2 Dec 2013 | CNY | 3.5038 | 3.5763 | 3.3511 | 3.3511 | 3.3511 | -0.373 (-10.01%) | 14,530,049 |
29 Nov 2013 | CNY | 3.8041 | 3.8391 | 3.704 | 3.724 | 3.724 | -0.158 (-4.06%) | 18,507,952 |
28 Nov 2013 | CNY | 3.8566 | 4.0518 | 3.7866 | 3.8817 | 3.8817 | +0.003 (+0.06%) | 20,904,623 |
27 Nov 2013 | CNY | 3.9242 | 3.9242 | 3.8291 | 3.8792 | 3.8792 | -0.05 (-1.27%) | 4,950,452 |
26 Nov 2013 | CNY | 3.8416 | 4.0594 | 3.7916 | 3.9292 | 3.9292 | +0.075 (+1.95%) | 11,691,696 |
25 Nov 2013 | CNY | 3.8792 | 3.8792 | 3.7791 | 3.8541 | 3.8541 | -0.04 (-1.03%) | 5,223,279 |
22 Nov 2013 | CNY | 3.8767 | 3.9042 | 3.764 | 3.8942 | 3.8942 | +0.06 (+1.57%) | 9,056,949 |