Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | CNY | 5.66 | 5.772 | 5.56 | 5.752 | 5.752 | +0.116 (+2.06%) | 9,133,197 |
21 Feb 2014 | CNY | 5.6 | 5.832 | 5.436 | 5.636 | 5.636 | +0.036 (+0.64%) | 8,135,887 |
20 Feb 2014 | CNY | 5.996 | 5.996 | 5.592 | 5.6 | 5.6 | -0.296 (-5.02%) | 11,732,292 |
19 Feb 2014 | CNY | 5.732 | 6.204 | 5.512 | 5.896 | 5.896 | +0.256 (+4.54%) | 16,245,227 |
18 Feb 2014 | CNY | 5.34 | 5.672 | 5.3 | 5.64 | 5.64 | +0.248 (+4.60%) | 10,973,125 |
17 Feb 2014 | CNY | 5.148 | 5.416 | 5.128 | 5.392 | 5.392 | +0.24 (+4.66%) | 9,178,685 |
14 Feb 2014 | CNY | 5.044 | 5.188 | 5.02 | 5.152 | 5.152 | +0.12 (+2.38%) | 5,759,905 |
13 Feb 2014 | CNY | 5.156 | 5.3 | 5.032 | 5.032 | 5.032 | -0.164 (-3.16%) | 6,890,172 |
12 Feb 2014 | CNY | 5.14 | 5.228 | 5.052 | 5.196 | 5.196 | +0.044 (+0.85%) | 7,503,682 |
11 Feb 2014 | CNY | 5.3 | 5.316 | 5.084 | 5.152 | 5.152 | -0.14 (-2.65%) | 9,583,320 |
10 Feb 2014 | CNY | 5.224 | 5.396 | 5.132 | 5.292 | 5.292 | +0.092 (+1.77%) | 8,700,007 |
7 Feb 2014 | CNY | 5.084 | 5.24 | 4.988 | 5.2 | 5.2 | +0.06 (+1.17%) | 6,856,567 |
30 Jan 2014 | CNY | 5.12 | 5.3 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 6,599,745 |
29 Jan 2014 | CNY | 5.052 | 5.164 | 4.976 | 5.12 | 5.12 | +0.08 (+1.59%) | 7,467,502 |
28 Jan 2014 | CNY | 5.092 | 5.144 | 4.96 | 5.04 | 5.04 | -0.072 (-1.41%) | 8,805,212 |
27 Jan 2014 | CNY | 4.9 | 5.32 | 4.804 | 5.112 | 5.112 | +0.092 (+1.83%) | 19,917,207 |
24 Jan 2014 | CNY | 4.94 | 5.184 | 4.92 | 5.02 | 5.02 | +0.052 (+1.05%) | 14,047,657 |
23 Jan 2014 | CNY | 4.872 | 5.068 | 4.804 | 4.968 | 4.968 | +0.092 (+1.89%) | 14,855,467 |
22 Jan 2014 | CNY | 4.86 | 4.9 | 4.712 | 4.876 | 4.876 | +0.008 (+0.16%) | 12,230,837 |
21 Jan 2014 | CNY | 4.696 | 4.88 | 4.604 | 4.868 | 4.868 | +0.184 (+3.93%) | 11,336,015 |
20 Jan 2014 | CNY | 4.76 | 4.84 | 4.584 | 4.684 | 4.684 | -0.112 (-2.34%) | 9,660,237 |
17 Jan 2014 | CNY | 4.54 | 4.896 | 4.524 | 4.796 | 4.796 | +0.224 (+4.90%) | 16,129,840 |
16 Jan 2014 | CNY | 4.648 | 4.688 | 4.528 | 4.572 | 4.572 | -0.072 (-1.55%) | 9,673,437 |
15 Jan 2014 | CNY | 4.532 | 4.656 | 4.512 | 4.644 | 4.644 | +0.092 (+2.02%) | 10,751,360 |
14 Jan 2014 | CNY | 4.344 | 4.556 | 4.324 | 4.552 | 4.552 | +0.208 (+4.79%) | 9,635,587 |
13 Jan 2014 | CNY | 4.36 | 4.428 | 4.264 | 4.344 | 4.344 | +0.012 (+0.28%) | 5,299,372 |
10 Jan 2014 | CNY | 4.46 | 4.552 | 4.272 | 4.332 | 4.332 | -0.132 (-2.96%) | 8,598,985 |
9 Jan 2014 | CNY | 4.444 | 4.636 | 4.432 | 4.464 | 4.464 | -0.1 (-2.19%) | 9,737,832 |
8 Jan 2014 | CNY | 4.536 | 4.668 | 4.536 | 4.564 | 4.564 | +0.024 (+0.53%) | 10,869,067 |
7 Jan 2014 | CNY | 4.408 | 4.568 | 4.408 | 4.54 | 4.54 | +0.1 (+2.25%) | 8,976,595 |