Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | CNY | 5.465 | 5.545 | 5.39 | 5.5 | 5.5 | +0.025 (+0.46%) | 2,719,942 |
24 Mar 2014 | CNY | 5.52 | 5.59 | 5.43 | 5.475 | 5.475 | -0.09 (-1.62%) | 4,227,908 |
21 Mar 2014 | CNY | 5.405 | 5.57 | 5.25 | 5.565 | 5.565 | +0.14 (+2.58%) | 7,707,152 |
20 Mar 2014 | CNY | 5.855 | 5.875 | 5.385 | 5.425 | 5.425 | -0.405 (-6.95%) | 8,105,218 |
19 Mar 2014 | CNY | 5.75 | 5.965 | 5.705 | 5.83 | 5.83 | +0.065 (+1.13%) | 4,944,636 |
18 Mar 2014 | CNY | 5.835 | 5.86 | 5.74 | 5.765 | 5.765 | -0.04 (-0.69%) | 4,523,004 |
17 Mar 2014 | CNY | 5.715 | 5.845 | 5.65 | 5.805 | 5.805 | +0.1 (+1.75%) | 4,707,306 |
14 Mar 2014 | CNY | 5.5 | 5.745 | 5.44 | 5.705 | 5.705 | +0.095 (+1.69%) | 5,016,032 |
13 Mar 2014 | CNY | 5.615 | 5.67 | 5.475 | 5.61 | 5.61 | 0.0 (0.0%) | 5,812,868 |
12 Mar 2014 | CNY | 5.615 | 5.68 | 5.415 | 5.61 | 5.61 | -0.005 (-0.09%) | 4,872,058 |
11 Mar 2014 | CNY | 5.605 | 5.69 | 5.525 | 5.615 | 5.615 | -0.03 (-0.53%) | 4,645,268 |
10 Mar 2014 | CNY | 6.105 | 6.105 | 5.59 | 5.645 | 5.645 | -0.46 (-7.53%) | 7,610,676 |
7 Mar 2014 | CNY | 6.285 | 6.335 | 6.085 | 6.105 | 6.105 | -0.2 (-3.17%) | 8,351,416 |
6 Mar 2014 | CNY | 6.055 | 6.37 | 5.975 | 6.305 | 6.305 | +0.205 (+3.36%) | 11,248,328 |
5 Mar 2014 | CNY | 6 | 6.245 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 6,016,778 |
4 Mar 2014 | CNY | 6.05 | 6.095 | 5.9 | 6 | 6 | -0.13 (-2.12%) | 7,212,838 |
3 Mar 2014 | CNY | 6.15 | 6.3 | 5.95 | 6.13 | 6.13 | +0.27 (+4.61%) | 11,858,970 |
28 Feb 2014 | CNY | 5.725 | 5.875 | 5.55 | 5.86 | 5.86 | +0.215 (+3.81%) | 6,720,226 |
27 Feb 2014 | CNY | 5.94 | 6.085 | 5.605 | 5.645 | 5.645 | -0.22 (-3.75%) | 9,387,906 |
26 Feb 2014 | CNY | 5.635 | 5.875 | 5.465 | 5.865 | 5.865 | +0.1 (+1.73%) | 8,194,236 |
25 Feb 2014 | CNY | 6.21 | 6.56 | 5.635 | 5.765 | 5.765 | -0.495 (-7.91%) | 14,015,790 |
24 Feb 2014 | CNY | 6.1 | 6.275 | 5.96 | 6.26 | 6.26 | +0.115 (+1.87%) | 6,429,128 |
21 Feb 2014 | CNY | 6.24 | 6.375 | 6.1 | 6.145 | 6.145 | -0.13 (-2.07%) | 8,436,368 |
20 Feb 2014 | CNY | 6.59 | 6.615 | 6.27 | 6.275 | 6.275 | -0.34 (-5.14%) | 7,954,994 |
19 Feb 2014 | CNY | 6.495 | 6.715 | 6.45 | 6.615 | 6.615 | +0.12 (+1.85%) | 10,168,492 |
18 Feb 2014 | CNY | 6.355 | 6.69 | 6.225 | 6.495 | 6.495 | +0.14 (+2.20%) | 12,537,166 |
17 Feb 2014 | CNY | 6.18 | 6.44 | 6.15 | 6.355 | 6.355 | +0.205 (+3.33%) | 8,221,272 |
14 Feb 2014 | CNY | 6.055 | 6.325 | 5.98 | 6.15 | 6.15 | -0.045 (-0.73%) | 10,235,742 |
13 Feb 2014 | CNY | 6.375 | 6.67 | 6.155 | 6.195 | 6.195 | -0.18 (-2.82%) | 12,888,486 |
12 Feb 2014 | CNY | 6.255 | 6.495 | 6.255 | 6.375 | 6.375 | +0.01 (+0.16%) | 7,408,520 |