Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | CNY | 5.2636 | 5.2636 | 5 | 5 | 5 | -0.259 (-4.93%) | 11,197,032 |
8 Jan 2014 | CNY | 5.1818 | 5.3136 | 5.1364 | 5.2591 | 5.2591 | +0.102 (+1.98%) | 14,198,360 |
7 Jan 2014 | CNY | 5.0364 | 5.225 | 4.9773 | 5.1568 | 5.1568 | +0.073 (+1.43%) | 20,333,742 |
6 Jan 2014 | CNY | 5.25 | 5.4068 | 5.0796 | 5.0841 | 5.0841 | -0.143 (-2.74%) | 13,433,292 |
3 Jan 2014 | CNY | 5.0932 | 5.5227 | 5.0932 | 5.2273 | 5.2273 | +0.136 (+2.68%) | 20,194,614 |
2 Jan 2014 | CNY | 4.8886 | 5.1136 | 4.8886 | 5.0909 | 5.0909 | +0.152 (+3.08%) | 10,239,658 |
31 Dec 2013 | CNY | 5.0023 | 5.0318 | 4.9 | 4.9386 | 4.9386 | -0.118 (-2.34%) | 8,824,173 |
30 Dec 2013 | CNY | 5.0114 | 5.0682 | 4.9523 | 5.0568 | 5.0568 | +0.077 (+1.55%) | 8,205,142 |
27 Dec 2013 | CNY | 4.8409 | 5.0409 | 4.7977 | 4.9796 | 4.9796 | +0.127 (+2.62%) | 9,313,141 |
26 Dec 2013 | CNY | 4.9886 | 5.0068 | 4.6364 | 4.8523 | 4.8523 | -0.159 (-3.17%) | 8,718,485 |
25 Dec 2013 | CNY | 4.8386 | 5.0136 | 4.7818 | 5.0114 | 5.0114 | +0.191 (+3.96%) | 12,802,125 |
24 Dec 2013 | CNY | 4.7273 | 4.8591 | 4.7068 | 4.8205 | 4.8205 | +0.093 (+1.97%) | 9,084,152 |
23 Dec 2013 | CNY | 4.725 | 4.7432 | 4.6136 | 4.7273 | 4.7273 | 0.0 (0.0%) | 5,248,566 |
20 Dec 2013 | CNY | 4.7386 | 4.7455 | 4.6614 | 4.7273 | 4.7273 | -0.011 (-0.24%) | 7,172,215 |
19 Dec 2013 | CNY | 4.7432 | 4.7636 | 4.7091 | 4.7386 | 4.7386 | +0.007 (+0.14%) | 8,118,831 |
18 Dec 2013 | CNY | 4.6795 | 4.7705 | 4.6727 | 4.7318 | 4.7318 | +0.057 (+1.21%) | 7,123,402 |
17 Dec 2013 | CNY | 4.6841 | 4.7455 | 4.5386 | 4.675 | 4.675 | -0.004 (-0.10%) | 13,794,567 |
16 Dec 2013 | CNY | 4.7909 | 4.8546 | 4.6545 | 4.6795 | 4.6795 | -0.105 (-2.19%) | 10,599,300 |
13 Dec 2013 | CNY | 4.6909 | 4.7955 | 4.6455 | 4.7841 | 4.7841 | +0.064 (+1.35%) | 10,277,229 |
12 Dec 2013 | CNY | 4.6591 | 4.75 | 4.625 | 4.7205 | 4.7205 | +0.066 (+1.42%) | 7,399,977 |
11 Dec 2013 | CNY | 4.6614 | 4.7273 | 4.5909 | 4.6545 | 4.6545 | +0.002 (+0.05%) | 6,482,005 |
10 Dec 2013 | CNY | 4.7727 | 4.8023 | 4.6227 | 4.6523 | 4.6523 | -0.104 (-2.20%) | 8,257,440 |
9 Dec 2013 | CNY | 4.7136 | 4.8068 | 4.6955 | 4.7568 | 4.7568 | +0.041 (+0.87%) | 8,096,906 |
6 Dec 2013 | CNY | 4.6318 | 4.7182 | 4.5636 | 4.7159 | 4.7159 | +0.052 (+1.12%) | 7,493,151 |
5 Dec 2013 | CNY | 4.75 | 4.7841 | 4.6364 | 4.6636 | 4.6636 | -0.159 (-3.30%) | 11,898,128 |
4 Dec 2013 | CNY | 4.9068 | 4.9841 | 4.8136 | 4.8227 | 4.8227 | -0.114 (-2.30%) | 16,371,273 |
3 Dec 2013 | CNY | 4.9273 | 4.9977 | 4.6818 | 4.9364 | 4.9364 | -0.266 (-5.11%) | 24,419,718 |
2 Dec 2013 | CNY | 5.4205 | 5.4295 | 5.2023 | 5.2023 | 5.2023 | -0.577 (-9.99%) | 21,848,402 |
29 Nov 2013 | CNY | 5.575 | 5.8409 | 5.5205 | 5.7795 | 5.7795 | +0.214 (+3.84%) | 31,818,322 |
28 Nov 2013 | CNY | 5.4432 | 5.7046 | 5.4432 | 5.5659 | 5.5659 | +0.132 (+2.43%) | 24,207,326 |