Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | CNY | 4.5556 | 4.7911 | 4.5333 | 4.7111 | 4.7111 | +0.142 (+3.11%) | 8,623,037 |
31 Dec 2013 | CNY | 4.5778 | 4.6133 | 4.48 | 4.5689 | 4.5689 | -0.04 (-0.87%) | 4,518,105 |
30 Dec 2013 | CNY | 4.5556 | 4.6756 | 4.5333 | 4.6089 | 4.6089 | +0.08 (+1.77%) | 5,938,935 |
27 Dec 2013 | CNY | 4.3822 | 4.56 | 4.3822 | 4.5289 | 4.5289 | +0.142 (+3.24%) | 5,554,064 |
26 Dec 2013 | CNY | 4.48 | 4.5156 | 4.3822 | 4.3867 | 4.3867 | -0.124 (-2.76%) | 4,783,290 |
25 Dec 2013 | CNY | 4.3778 | 4.5156 | 4.32 | 4.5111 | 4.5111 | +0.151 (+3.47%) | 4,605,518 |
24 Dec 2013 | CNY | 4.2711 | 4.3778 | 4.2711 | 4.36 | 4.36 | +0.071 (+1.66%) | 2,468,337 |
23 Dec 2013 | CNY | 4.3111 | 4.3511 | 4.2 | 4.2889 | 4.2889 | -0.062 (-1.43%) | 3,454,236 |
20 Dec 2013 | CNY | 4.5022 | 4.5022 | 4.3422 | 4.3511 | 4.3511 | -0.151 (-3.36%) | 4,712,103 |
19 Dec 2013 | CNY | 4.6844 | 4.6933 | 4.4933 | 4.5022 | 4.5022 | -0.173 (-3.71%) | 6,032,970 |
18 Dec 2013 | CNY | 4.5778 | 4.68 | 4.48 | 4.6756 | 4.6756 | +0.093 (+2.04%) | 6,414,252 |
17 Dec 2013 | CNY | 4.6222 | 4.6356 | 4.5333 | 4.5822 | 4.5822 | -0.036 (-0.77%) | 4,516,386 |
16 Dec 2013 | CNY | 4.56 | 4.6533 | 4.5067 | 4.6178 | 4.6178 | +0.067 (+1.47%) | 6,391,662 |
13 Dec 2013 | CNY | 4.4578 | 4.5689 | 4.4133 | 4.5511 | 4.5511 | +0.08 (+1.79%) | 4,366,818 |
12 Dec 2013 | CNY | 4.3867 | 4.5289 | 4.3644 | 4.4711 | 4.4711 | +0.084 (+1.92%) | 3,647,751 |
11 Dec 2013 | CNY | 4.4622 | 4.4622 | 4.3556 | 4.3867 | 4.3867 | -0.08 (-1.79%) | 2,656,064 |
10 Dec 2013 | CNY | 4.4667 | 4.4889 | 4.4222 | 4.4667 | 4.4667 | +0.009 (+0.20%) | 3,609,927 |
9 Dec 2013 | CNY | 4.3867 | 4.4622 | 4.3867 | 4.4578 | 4.4578 | +0.071 (+1.62%) | 3,081,498 |
6 Dec 2013 | CNY | 4.3644 | 4.4356 | 4.3156 | 4.3867 | 4.3867 | +0.022 (+0.51%) | 2,830,038 |
5 Dec 2013 | CNY | 4.3822 | 4.4444 | 4.3556 | 4.3644 | 4.3644 | -0.044 (-1.01%) | 3,878,100 |
4 Dec 2013 | CNY | 4.3467 | 4.48 | 4.32 | 4.4089 | 4.4089 | +0.062 (+1.43%) | 6,468,747 |
3 Dec 2013 | CNY | 4.2933 | 4.3733 | 4.1867 | 4.3467 | 4.3467 | -0.035 (-0.81%) | 6,232,533 |
2 Dec 2013 | CNY | 4.6222 | 4.6489 | 4.3822 | 4.3822 | 4.3822 | -0.484 (-9.96%) | 10,703,990 |
29 Nov 2013 | CNY | 4.76 | 4.8933 | 4.7156 | 4.8667 | 4.8667 | +0.111 (+2.34%) | 9,122,780 |
28 Nov 2013 | CNY | 4.6978 | 4.8 | 4.6667 | 4.7556 | 4.7556 | +0.058 (+1.23%) | 5,248,496 |
27 Nov 2013 | CNY | 4.7111 | 4.7556 | 4.6578 | 4.6978 | 4.6978 | +0.013 (+0.29%) | 6,223,513 |
26 Nov 2013 | CNY | 4.5733 | 4.7333 | 4.5556 | 4.6844 | 4.6844 | +0.111 (+2.43%) | 7,694,925 |
25 Nov 2013 | CNY | 4.5156 | 4.6356 | 4.48 | 4.5733 | 4.5733 | +0.049 (+1.08%) | 5,415,273 |
22 Nov 2013 | CNY | 4.5511 | 4.5689 | 4.5067 | 4.5244 | 4.5244 | -0.044 (-0.97%) | 3,245,395 |
21 Nov 2013 | CNY | 4.5778 | 4.6311 | 4.4933 | 4.5689 | 4.5689 | -0.009 (-0.19%) | 4,157,525 |