Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2014 | CNY | 6.5333 | 7.1333 | 6.5333 | 6.8467 | 6.8467 | +0.34 (+5.23%) | 10,066,099 |
7 Feb 2014 | CNY | 6.1333 | 6.5667 | 6.1333 | 6.5067 | 6.5067 | +0.307 (+4.95%) | 5,460,981 |
30 Jan 2014 | CNY | 6.3933 | 6.42 | 6.1667 | 6.2 | 6.2 | -0.193 (-3.02%) | 3,429,525 |
29 Jan 2014 | CNY | 6.28 | 6.42 | 6.28 | 6.3933 | 6.3933 | +0.1 (+1.59%) | 3,253,044 |
28 Jan 2014 | CNY | 6.4267 | 6.4933 | 6.2333 | 6.2933 | 6.2933 | -0.173 (-2.68%) | 3,959,730 |
27 Jan 2014 | CNY | 6.3067 | 6.6 | 6.2067 | 6.4667 | 6.4667 | +0.173 (+2.76%) | 7,270,260 |
24 Jan 2014 | CNY | 6.24 | 6.3333 | 6.2067 | 6.2933 | 6.2933 | +0.153 (+2.50%) | 6,934,476 |
23 Jan 2014 | CNY | 6.12 | 6.2467 | 6.04 | 6.14 | 6.14 | +0.013 (+0.22%) | 5,830,884 |
22 Jan 2014 | CNY | 6.0067 | 6.1533 | 5.9267 | 6.1267 | 6.1267 | +0.087 (+1.44%) | 7,473,201 |
21 Jan 2014 | CNY | 5.92 | 6.0467 | 5.8667 | 6.04 | 6.04 | +0.1 (+1.68%) | 5,416,566 |
20 Jan 2014 | CNY | 5.98 | 6.0467 | 5.84 | 5.94 | 5.94 | +0.133 (+2.30%) | 5,991,348 |
17 Jan 2014 | CNY | 5.7067 | 5.98 | 5.68 | 5.8067 | 5.8067 | +0.093 (+1.63%) | 4,655,640 |
16 Jan 2014 | CNY | 5.7733 | 5.78 | 5.68 | 5.7133 | 5.7133 | -0.087 (-1.49%) | 4,028,367 |
15 Jan 2014 | CNY | 5.5 | 5.8533 | 5.4733 | 5.8 | 5.8 | +0.307 (+5.58%) | 7,766,854 |
14 Jan 2014 | CNY | 5.3333 | 5.52 | 5.2667 | 5.4933 | 5.4933 | +0.16 (+3.00%) | 3,846,403 |
13 Jan 2014 | CNY | 5.4333 | 5.4533 | 5.2533 | 5.3333 | 5.3333 | -0.087 (-1.60%) | 3,528,414 |
10 Jan 2014 | CNY | 5.7133 | 5.7133 | 5.3933 | 5.42 | 5.42 | -0.313 (-5.46%) | 3,223,017 |
9 Jan 2014 | CNY | 5.9667 | 5.9667 | 5.64 | 5.7333 | 5.7333 | -0.267 (-4.44%) | 5,602,752 |
8 Jan 2014 | CNY | 5.88 | 6.1133 | 5.8133 | 6 | 6 | +0.02 (+0.33%) | 8,353,942 |
7 Jan 2014 | CNY | 5.62 | 6.3067 | 5.62 | 5.98 | 5.98 | -0.267 (-4.27%) | 12,241,546 |
30 Dec 2013 | CNY | 6.66 | 6.66 | 6.1133 | 6.2467 | 6.2467 | +0.133 (+2.18%) | 4,960,911 |
27 Dec 2013 | CNY | 5.76 | 6.1333 | 5.76 | 6.1133 | 6.1133 | +0.353 (+6.13%) | 3,091,237 |
26 Dec 2013 | CNY | 5.9267 | 5.9267 | 5.7533 | 5.76 | 5.76 | -0.12 (-2.04%) | 1,589,406 |
25 Dec 2013 | CNY | 5.6933 | 5.88 | 5.6133 | 5.88 | 5.88 | +0.2 (+3.52%) | 1,386,879 |
24 Dec 2013 | CNY | 5.56 | 5.7267 | 5.56 | 5.68 | 5.68 | +0.12 (+2.16%) | 1,117,278 |
23 Dec 2013 | CNY | 5.7333 | 5.8 | 5.4667 | 5.56 | 5.56 | -0.167 (-2.91%) | 1,434,859 |
20 Dec 2013 | CNY | 5.8267 | 5.9267 | 5.6733 | 5.7267 | 5.7267 | -0.153 (-2.61%) | 1,503,151 |
19 Dec 2013 | CNY | 6.0333 | 6.0533 | 5.8067 | 5.88 | 5.88 | -0.14 (-2.33%) | 2,409,369 |
18 Dec 2013 | CNY | 6.06 | 6.1333 | 5.94 | 6.02 | 6.02 | -0.127 (-2.06%) | 3,450,538 |
17 Dec 2013 | CNY | 5.9133 | 6.3933 | 5.84 | 6.1467 | 6.1467 | +0.233 (+3.95%) | 8,756,941 |