Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | CNY | 7.334 | 7.6112 | 7.2861 | 7.5911 | 7.5911 | +0.275 (+3.75%) | 6,999,660 |
2 Jan 2014 | CNY | 7.1677 | 7.3466 | 7.082 | 7.3164 | 7.3164 | +0.108 (+1.50%) | 3,947,812 |
31 Dec 2013 | CNY | 7.1601 | 7.208 | 6.8073 | 7.208 | 7.208 | +0.035 (+0.49%) | 7,195,345 |
30 Dec 2013 | CNY | 7.2584 | 7.2786 | 7.1374 | 7.1727 | 7.1727 | -0.035 (-0.49%) | 3,084,467 |
27 Dec 2013 | CNY | 7.1097 | 7.2912 | 7.1097 | 7.208 | 7.208 | +0.005 (+0.07%) | 4,209,945 |
26 Dec 2013 | CNY | 7.3794 | 7.4021 | 7.0391 | 7.203 | 7.203 | -0.103 (-1.41%) | 5,210,330 |
25 Dec 2013 | CNY | 6.8955 | 7.3592 | 6.8955 | 7.3063 | 7.3063 | +0.431 (+6.27%) | 5,798,388 |
24 Dec 2013 | CNY | 6.767 | 6.9056 | 6.7165 | 6.8753 | 6.8753 | +0.108 (+1.60%) | 2,323,563 |
23 Dec 2013 | CNY | 6.7796 | 6.8174 | 6.5779 | 6.767 | 6.767 | +0.088 (+1.32%) | 1,692,217 |
20 Dec 2013 | CNY | 6.6258 | 6.7796 | 6.6258 | 6.6787 | 6.6787 | -0.038 (-0.56%) | 940,038 |
19 Dec 2013 | CNY | 6.8098 | 6.8678 | 6.6863 | 6.7165 | 6.7165 | -0.053 (-0.78%) | 983,208 |
18 Dec 2013 | CNY | 6.9257 | 6.9257 | 6.7619 | 6.7695 | 6.7695 | -0.045 (-0.66%) | 702,279 |
17 Dec 2013 | CNY | 6.9509 | 6.9509 | 6.7544 | 6.8148 | 6.8148 | -0.056 (-0.81%) | 1,713,087 |
16 Dec 2013 | CNY | 6.777 | 6.9938 | 6.777 | 6.8703 | 6.8703 | +0.025 (+0.37%) | 2,541,658 |
13 Dec 2013 | CNY | 6.9005 | 6.9005 | 6.7745 | 6.8451 | 6.8451 | -0.035 (-0.51%) | 3,101,219 |
12 Dec 2013 | CNY | 6.7544 | 7.0064 | 6.7292 | 6.8804 | 6.8804 | +0.126 (+1.87%) | 4,831,738 |
11 Dec 2013 | CNY | 6.6939 | 6.8148 | 6.5653 | 6.7544 | 6.7544 | 0.0 (0.0%) | 2,564,148 |
10 Dec 2013 | CNY | 6.7896 | 6.7922 | 6.6787 | 6.7544 | 6.7544 | 0.0 (0.0%) | 1,324,991 |
9 Dec 2013 | CNY | 6.5653 | 6.8249 | 6.4948 | 6.7544 | 6.7544 | +0.181 (+2.76%) | 3,547,868 |
6 Dec 2013 | CNY | 6.6762 | 6.7266 | 6.3713 | 6.5729 | 6.5729 | -0.103 (-1.55%) | 8,617,695 |
5 Dec 2013 | CNY | 6.956 | 6.9686 | 6.6762 | 6.6762 | 6.6762 | -0.272 (-3.92%) | 4,161,046 |
4 Dec 2013 | CNY | 6.7367 | 7.0543 | 6.7367 | 6.9484 | 6.9484 | +0.146 (+2.15%) | 4,937,789 |
3 Dec 2013 | CNY | 6.6082 | 6.9535 | 6.5905 | 6.8022 | 6.8022 | -0.139 (-2.00%) | 10,120,282 |
2 Dec 2013 | CNY | 7.3088 | 7.5583 | 6.9409 | 6.9409 | 6.9409 | -0.771 (-10.00%) | 13,248,578 |
29 Nov 2013 | CNY | 7.702 | 7.7977 | 7.6264 | 7.7121 | 7.7121 | -0.02 (-0.26%) | 6,776,633 |
28 Nov 2013 | CNY | 7.4726 | 7.7625 | 7.4399 | 7.7322 | 7.7322 | +0.275 (+3.68%) | 7,081,226 |
27 Nov 2013 | CNY | 7.3592 | 7.5608 | 7.3164 | 7.4575 | 7.4575 | +0.098 (+1.34%) | 4,694,447 |
26 Nov 2013 | CNY | 7.3113 | 7.5104 | 7.2836 | 7.3592 | 7.3592 | +0.076 (+1.04%) | 4,783,128 |
25 Nov 2013 | CNY | 7.2584 | 7.5331 | 7.1601 | 7.2836 | 7.2836 | +0.025 (+0.35%) | 4,760,765 |
22 Nov 2013 | CNY | 7.4046 | 7.4046 | 7.208 | 7.2584 | 7.2584 | -0.101 (-1.37%) | 2,150,090 |