Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2014 | CNY | 7.3111 | 7.6667 | 6.8 | 7.3778 | 7.3778 | +0.409 (+5.87%) | 44,129,031 |
15 Jan 2014 | CNY | 6.2222 | 6.9689 | 6.2222 | 6.9689 | 6.9689 | +0.636 (+10.04%) | 25,022,859 |
14 Jan 2014 | CNY | 6.2044 | 6.4222 | 5.8667 | 6.3333 | 6.3333 | +0.182 (+2.96%) | 17,407,235 |
13 Jan 2014 | CNY | 6.0489 | 6.2978 | 6.0444 | 6.1511 | 6.1511 | +0.107 (+1.77%) | 21,359,956 |
10 Jan 2014 | CNY | 6.0533 | 6.3422 | 5.92 | 6.0444 | 6.0444 | -0.165 (-2.65%) | 24,167,038 |
9 Jan 2014 | CNY | 6.5778 | 6.7333 | 6.12 | 6.2089 | 6.2089 | -0.453 (-6.80%) | 50,603,130 |
8 Jan 2014 | CNY | 6.0044 | 6.6978 | 6.0044 | 6.6622 | 6.6622 | +0.573 (+9.42%) | 47,014,236 |
7 Jan 2014 | CNY | 5.7333 | 6.12 | 5.6222 | 6.0889 | 6.0889 | +0.253 (+4.34%) | 30,521,754 |
6 Jan 2014 | CNY | 5.4667 | 6.0667 | 5.4444 | 5.8356 | 5.8356 | +0.32 (+5.80%) | 42,012,560 |
3 Jan 2014 | CNY | 5.2622 | 5.6889 | 5.2622 | 5.5156 | 5.5156 | +0.24 (+4.55%) | 29,613,969 |
2 Jan 2014 | CNY | 5.0889 | 5.4222 | 5 | 5.2756 | 5.2756 | +0.231 (+4.58%) | 33,868,642 |
31 Dec 2013 | CNY | 4.92 | 5.1378 | 4.8489 | 5.0444 | 5.0444 | +0.107 (+2.16%) | 12,924,425 |
30 Dec 2013 | CNY | 4.8889 | 5 | 4.8133 | 4.9378 | 4.9378 | +0.009 (+0.18%) | 14,523,072 |
27 Dec 2013 | CNY | 4.5778 | 5.0267 | 4.5556 | 4.9289 | 4.9289 | +0.36 (+7.88%) | 21,656,551 |
26 Dec 2013 | CNY | 4.7156 | 4.7778 | 4.5556 | 4.5689 | 4.5689 | -0.142 (-3.02%) | 10,866,874 |
25 Dec 2013 | CNY | 4.5022 | 4.7644 | 4.44 | 4.7111 | 4.7111 | +0.204 (+4.54%) | 13,864,601 |
24 Dec 2013 | CNY | 4.4089 | 4.5467 | 4.3378 | 4.5067 | 4.5067 | +0.169 (+3.89%) | 6,698,146 |
23 Dec 2013 | CNY | 4.3333 | 4.4 | 4.2 | 4.3378 | 4.3378 | +0.022 (+0.51%) | 6,051,006 |
20 Dec 2013 | CNY | 4.3111 | 4.4178 | 4.2711 | 4.3156 | 4.3156 | -0.022 (-0.51%) | 5,073,419 |
19 Dec 2013 | CNY | 4.36 | 4.4311 | 4.2667 | 4.3378 | 4.3378 | -0.049 (-1.11%) | 10,533,883 |
18 Dec 2013 | CNY | 4.2667 | 4.5333 | 4.2267 | 4.3867 | 4.3867 | +0.129 (+3.03%) | 15,770,488 |
17 Dec 2013 | CNY | 4.4622 | 4.4622 | 4.2044 | 4.2578 | 4.2578 | -0.182 (-4.10%) | 13,468,106 |
16 Dec 2013 | CNY | 4.4844 | 4.5333 | 4.4089 | 4.44 | 4.44 | -0.04 (-0.89%) | 10,355,652 |
13 Dec 2013 | CNY | 4.5511 | 4.6311 | 4.44 | 4.48 | 4.48 | -0.089 (-1.95%) | 12,801,773 |
12 Dec 2013 | CNY | 4.5111 | 4.6267 | 4.4667 | 4.5689 | 4.5689 | +0.058 (+1.28%) | 8,909,568 |
11 Dec 2013 | CNY | 4.4578 | 4.6222 | 4.4178 | 4.5111 | 4.5111 | -0.009 (-0.20%) | 11,313,252 |
10 Dec 2013 | CNY | 4.8267 | 4.88 | 4.5022 | 4.52 | 4.52 | -0.293 (-6.09%) | 15,581,765 |
9 Dec 2013 | CNY | 4.7378 | 4.9244 | 4.6222 | 4.8133 | 4.8133 | 0.0 (0.0%) | 11,074,614 |
6 Dec 2013 | CNY | 4.8889 | 5.0844 | 4.8 | 4.8133 | 4.8133 | -0.293 (-5.75%) | 13,148,068 |
5 Dec 2013 | CNY | 4.8444 | 5.3778 | 4.7333 | 5.1067 | 5.1067 | +0.218 (+4.45%) | 20,775,681 |