Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2014 | CNY | 5.9909 | 6.0818 | 5.85 | 6 | 6 | -0.009 (-0.15%) | 10,643,613 |
7 Feb 2014 | CNY | 5.9455 | 6.0591 | 5.8955 | 6.0091 | 6.0091 | +0.036 (+0.61%) | 5,011,091 |
30 Jan 2014 | CNY | 5.9091 | 6.1273 | 5.8455 | 5.9727 | 5.9727 | +0.077 (+1.31%) | 6,112,444 |
29 Jan 2014 | CNY | 5.7409 | 5.9318 | 5.6955 | 5.8955 | 5.8955 | +0.155 (+2.69%) | 6,687,012 |
28 Jan 2014 | CNY | 5.8909 | 5.9227 | 5.6955 | 5.7409 | 5.7409 | -0.118 (-2.02%) | 7,629,210 |
27 Jan 2014 | CNY | 5.5682 | 5.9045 | 5.5682 | 5.8591 | 5.8591 | +0.214 (+3.78%) | 11,774,901 |
24 Jan 2014 | CNY | 5.6455 | 5.7227 | 5.6182 | 5.6455 | 5.6455 | -0.032 (-0.56%) | 7,411,188 |
23 Jan 2014 | CNY | 5.5409 | 5.7591 | 5.4818 | 5.6773 | 5.6773 | +0.15 (+2.71%) | 10,087,220 |
22 Jan 2014 | CNY | 5.3864 | 5.6227 | 5.3682 | 5.5273 | 5.5273 | +0.123 (+2.27%) | 11,263,516 |
21 Jan 2014 | CNY | 5.0455 | 5.4409 | 5.0455 | 5.4045 | 5.4045 | +0.35 (+6.92%) | 8,295,823 |
20 Jan 2014 | CNY | 5.2546 | 5.2727 | 5.0136 | 5.0545 | 5.0545 | -0.196 (-3.72%) | 4,826,184 |
17 Jan 2014 | CNY | 5.2955 | 5.3591 | 5.1864 | 5.25 | 5.25 | -0.032 (-0.60%) | 5,184,768 |
16 Jan 2014 | CNY | 5.2182 | 5.3773 | 5.1591 | 5.2818 | 5.2818 | +0.1 (+1.93%) | 7,003,909 |
15 Jan 2014 | CNY | 5.0773 | 5.2273 | 5.05 | 5.1818 | 5.1818 | +0.059 (+1.15%) | 6,070,961 |
14 Jan 2014 | CNY | 4.9455 | 5.1273 | 4.8955 | 5.1227 | 5.1227 | +0.204 (+4.16%) | 5,477,826 |
13 Jan 2014 | CNY | 4.8591 | 4.95 | 4.8409 | 4.9182 | 4.9182 | +0.059 (+1.22%) | 3,217,185 |
10 Jan 2014 | CNY | 4.8955 | 5.0091 | 4.85 | 4.8591 | 4.8591 | -0.059 (-1.20%) | 2,986,843 |
9 Jan 2014 | CNY | 5.0227 | 5.0864 | 4.8955 | 4.9182 | 4.9182 | -0.127 (-2.52%) | 4,634,669 |
8 Jan 2014 | CNY | 5 | 5.1364 | 4.9909 | 5.0455 | 5.0455 | +0.091 (+1.83%) | 5,058,735 |
7 Jan 2014 | CNY | 4.7727 | 5.0318 | 4.7727 | 4.9546 | 4.9546 | 0.0 (0.0%) | 5,409,014 |
6 Jan 2014 | CNY | 5.3546 | 5.3864 | 4.9091 | 4.9546 | 4.9546 | -0.4 (-7.47%) | 6,664,759 |
3 Jan 2014 | CNY | 5.4682 | 5.4909 | 5.3273 | 5.3546 | 5.3546 | -0.1 (-1.83%) | 5,704,393 |
2 Jan 2014 | CNY | 5.2364 | 5.4546 | 5.2182 | 5.4546 | 5.4546 | +0.182 (+3.45%) | 7,575,693 |
31 Dec 2013 | CNY | 5.3636 | 5.4955 | 5.1273 | 5.2727 | 5.2727 | -0.186 (-3.41%) | 8,681,659 |
30 Dec 2013 | CNY | 5.3636 | 5.5455 | 5.25 | 5.4591 | 5.4591 | +0.145 (+2.74%) | 12,195,880 |
27 Dec 2013 | CNY | 5.0955 | 5.3364 | 5.05 | 5.3136 | 5.3136 | +0.223 (+4.37%) | 10,824,488 |
26 Dec 2013 | CNY | 5.1455 | 5.2818 | 5.0727 | 5.0909 | 5.0909 | -0.068 (-1.32%) | 11,213,028 |
25 Dec 2013 | CNY | 4.9227 | 5.1909 | 4.9182 | 5.1591 | 5.1591 | +0.223 (+4.51%) | 10,851,858 |
24 Dec 2013 | CNY | 4.8182 | 5.0273 | 4.7773 | 4.9364 | 4.9364 | +0.114 (+2.36%) | 7,098,669 |
23 Dec 2013 | CNY | 4.9955 | 5.0364 | 4.7091 | 4.8227 | 4.8227 | -0.177 (-3.55%) | 6,724,088 |