Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2014 | CNY | 4.4186 | 4.5769 | 4.4153 | 4.4714 | 4.4714 | +0.026 (+0.59%) | 12,442,876 |
23 Jan 2014 | CNY | 4.4219 | 4.5241 | 4.3263 | 4.445 | 4.445 | -0.02 (-0.44%) | 15,404,243 |
22 Jan 2014 | CNY | 4.3065 | 4.5571 | 4.2273 | 4.4648 | 4.4648 | +0.181 (+4.23%) | 19,685,948 |
21 Jan 2014 | CNY | 4.1548 | 4.3065 | 4.1317 | 4.2834 | 4.2834 | +0.086 (+2.04%) | 9,437,417 |
20 Jan 2014 | CNY | 4.1185 | 4.3592 | 4.1152 | 4.1977 | 4.1977 | +0.073 (+1.76%) | 14,243,451 |
17 Jan 2014 | CNY | 4.0559 | 4.1713 | 4.0229 | 4.1251 | 4.1251 | +0.003 (+0.08%) | 5,880,122 |
16 Jan 2014 | CNY | 4.1152 | 4.1746 | 4.0691 | 4.1218 | 4.1218 | +0.02 (+0.48%) | 7,961,832 |
15 Jan 2014 | CNY | 4.0328 | 4.1383 | 4.013 | 4.102 | 4.102 | +0.063 (+1.55%) | 7,999,934 |
14 Jan 2014 | CNY | 3.9273 | 4.0394 | 3.8613 | 4.0394 | 4.0394 | +0.112 (+2.85%) | 6,904,796 |
13 Jan 2014 | CNY | 4.0097 | 4.046 | 3.7987 | 3.9273 | 3.9273 | -0.129 (-3.17%) | 17,925,853 |
10 Jan 2014 | CNY | 4.3526 | 4.4417 | 4.0295 | 4.0559 | 4.0559 | -0.353 (-8.00%) | 23,033,771 |
9 Jan 2014 | CNY | 4.1878 | 4.6 | 4.1416 | 4.4087 | 4.4087 | +0.228 (+5.44%) | 36,955,244 |
8 Jan 2014 | CNY | 4.1548 | 4.2603 | 4.1482 | 4.1812 | 4.1812 | +0.063 (+1.52%) | 5,610,802 |
7 Jan 2014 | CNY | 4.0163 | 4.1284 | 3.9602 | 4.1185 | 4.1185 | +0.099 (+2.46%) | 3,576,246 |
6 Jan 2014 | CNY | 4.1911 | 4.1911 | 3.9734 | 4.0196 | 4.0196 | -0.162 (-3.86%) | 4,458,781 |
3 Jan 2014 | CNY | 4.1713 | 4.1977 | 4.1284 | 4.1812 | 4.1812 | 0.0 (0.0%) | 4,730,912 |
2 Jan 2014 | CNY | 4.0921 | 4.1845 | 4.0856 | 4.1812 | 4.1812 | +0.089 (+2.18%) | 5,330,707 |
31 Dec 2013 | CNY | 4.0625 | 4.1482 | 4.0427 | 4.0921 | 4.0921 | -0.007 (-0.16%) | 4,320,647 |
30 Dec 2013 | CNY | 4.0625 | 4.1482 | 4.0361 | 4.0987 | 4.0987 | +0.066 (+1.63%) | 6,105,968 |
27 Dec 2013 | CNY | 3.8844 | 4.0625 | 3.8844 | 4.0328 | 4.0328 | +0.125 (+3.21%) | 3,862,976 |
26 Dec 2013 | CNY | 4.0064 | 4.0229 | 3.9075 | 3.9075 | 3.9075 | -0.096 (-2.39%) | 2,819,897 |
25 Dec 2013 | CNY | 3.9339 | 4.0031 | 3.8811 | 4.0031 | 4.0031 | +0.102 (+2.62%) | 3,346,387 |
24 Dec 2013 | CNY | 3.8284 | 3.924 | 3.8251 | 3.9009 | 3.9009 | +0.072 (+1.89%) | 3,513,070 |
23 Dec 2013 | CNY | 3.9504 | 3.9504 | 3.7822 | 3.8284 | 3.8284 | -0.112 (-2.84%) | 4,833,418 |
20 Dec 2013 | CNY | 4.0493 | 4.0724 | 3.924 | 3.9405 | 3.9405 | -0.096 (-2.37%) | 2,844,297 |
19 Dec 2013 | CNY | 4.0856 | 4.102 | 4.0163 | 4.0361 | 4.0361 | +0.017 (+0.41%) | 3,255,536 |
18 Dec 2013 | CNY | 4.0823 | 4.0856 | 4.013 | 4.0196 | 4.0196 | -0.007 (-0.16%) | 1,584,184 |
17 Dec 2013 | CNY | 4.0559 | 4.135 | 3.9932 | 4.0262 | 4.0262 | -0.092 (-2.24%) | 2,371,867 |
16 Dec 2013 | CNY | 4.1713 | 4.2109 | 4.0559 | 4.1185 | 4.1185 | -0.056 (-1.34%) | 3,574,666 |
13 Dec 2013 | CNY | 4.1482 | 4.1944 | 4.1086 | 4.1746 | 4.1746 | +0.026 (+0.64%) | 3,259,754 |