Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2014 | CNY | 1.48 | 1.5133 | 1.4667 | 1.5033 | 1.5033 | +0.02 (+1.35%) | 31,674,297 |
18 Mar 2014 | CNY | 1.4733 | 1.5133 | 1.4667 | 1.4833 | 1.4833 | +0.01 (+0.68%) | 32,176,236 |
17 Mar 2014 | CNY | 1.4533 | 1.4733 | 1.4433 | 1.4733 | 1.4733 | +0.02 (+1.38%) | 22,248,972 |
14 Mar 2014 | CNY | 1.4633 | 1.4667 | 1.4433 | 1.4533 | 1.4533 | 0.0 (0.0%) | 16,085,238 |
13 Mar 2014 | CNY | 1.4167 | 1.48 | 1.4167 | 1.4533 | 1.4533 | +0.027 (+1.86%) | 27,723,870 |
12 Mar 2014 | CNY | 1.4467 | 1.4567 | 1.4 | 1.4267 | 1.4267 | -0.02 (-1.38%) | 32,454,615 |
11 Mar 2014 | CNY | 1.46 | 1.4767 | 1.4333 | 1.4467 | 1.4467 | -0.01 (-0.69%) | 22,348,737 |
10 Mar 2014 | CNY | 1.4733 | 1.5233 | 1.4533 | 1.4567 | 1.4567 | -0.023 (-1.57%) | 41,712,399 |
7 Mar 2014 | CNY | 1.5 | 1.5167 | 1.4767 | 1.48 | 1.48 | -0.033 (-2.20%) | 33,114,393 |
6 Mar 2014 | CNY | 1.5033 | 1.5333 | 1.46 | 1.5133 | 1.5133 | +0.003 (+0.22%) | 52,360,791 |
5 Mar 2014 | CNY | 1.53 | 1.54 | 1.5033 | 1.51 | 1.51 | -0.01 (-0.66%) | 33,613,506 |
4 Mar 2014 | CNY | 1.51 | 1.5467 | 1.5067 | 1.52 | 1.52 | -0.01 (-0.65%) | 33,411,129 |
3 Mar 2014 | CNY | 1.5167 | 1.5467 | 1.5067 | 1.53 | 1.53 | +0.013 (+0.88%) | 38,157,810 |
28 Feb 2014 | CNY | 1.4867 | 1.54 | 1.4733 | 1.5167 | 1.5167 | +0.027 (+1.79%) | 40,343,736 |
27 Feb 2014 | CNY | 1.5167 | 1.55 | 1.4867 | 1.49 | 1.49 | -0.01 (-0.67%) | 42,303,834 |
26 Feb 2014 | CNY | 1.5 | 1.53 | 1.4567 | 1.5 | 1.5 | -0.02 (-1.32%) | 52,839,147 |
25 Feb 2014 | CNY | 1.6333 | 1.6433 | 1.48 | 1.52 | 1.52 | -0.11 (-6.75%) | 73,457,811 |
24 Feb 2014 | CNY | 1.6367 | 1.65 | 1.5967 | 1.63 | 1.63 | -0.003 (-0.20%) | 44,710,356 |
21 Feb 2014 | CNY | 1.6633 | 1.6933 | 1.6167 | 1.6333 | 1.6333 | -0.023 (-1.41%) | 66,567,915 |
20 Feb 2014 | CNY | 1.73 | 1.7333 | 1.65 | 1.6567 | 1.6567 | -0.07 (-4.05%) | 96,669,609 |
19 Feb 2014 | CNY | 1.6267 | 1.7533 | 1.6233 | 1.7267 | 1.7267 | +0.097 (+5.93%) | 152,870,790 |
18 Feb 2014 | CNY | 1.6267 | 1.6433 | 1.6 | 1.63 | 1.63 | +0.003 (+0.20%) | 63,632,538 |
17 Feb 2014 | CNY | 1.6367 | 1.6767 | 1.6233 | 1.6267 | 1.6267 | 0.0 (0.0%) | 82,691,934 |
14 Feb 2014 | CNY | 1.56 | 1.63 | 1.56 | 1.6267 | 1.6267 | +0.06 (+3.83%) | 65,689,575 |
13 Feb 2014 | CNY | 1.6267 | 1.6267 | 1.5667 | 1.5667 | 1.5667 | -0.06 (-3.69%) | 64,010,748 |
12 Feb 2014 | CNY | 1.6167 | 1.6333 | 1.58 | 1.6267 | 1.6267 | +0.007 (+0.41%) | 66,047,445 |
11 Feb 2014 | CNY | 1.6333 | 1.6833 | 1.6167 | 1.62 | 1.62 | -0.013 (-0.81%) | 93,476,226 |
10 Feb 2014 | CNY | 1.6333 | 1.65 | 1.6067 | 1.6333 | 1.6333 | 0.0 (0.0%) | 97,243,005 |
7 Feb 2014 | CNY | 1.5433 | 1.64 | 1.54 | 1.6333 | 1.6333 | +0.067 (+4.25%) | 112,387,230 |
30 Jan 2014 | CNY | 1.4767 | 1.61 | 1.45 | 1.5667 | 1.5667 | +0.083 (+5.62%) | 90,872,616 |