Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | CNY | 5.51 | 5.615 | 5.3775 | 5.595 | 5.595 | +0.062 (+1.13%) | 2,193,384 |
6 Jan 2014 | CNY | 5.7925 | 5.7925 | 5.5275 | 5.5325 | 5.5325 | -0.258 (-4.45%) | 4,395,120 |
3 Jan 2014 | CNY | 5.7625 | 5.8075 | 5.705 | 5.79 | 5.79 | -0.003 (-0.04%) | 5,906,196 |
2 Jan 2014 | CNY | 5.675 | 5.8025 | 5.6725 | 5.7925 | 5.7925 | +0.045 (+0.78%) | 4,386,140 |
31 Dec 2013 | CNY | 5.8625 | 5.8725 | 5.6125 | 5.7475 | 5.7475 | -0.152 (-2.58%) | 9,017,052 |
30 Dec 2013 | CNY | 5.8375 | 5.9725 | 5.8375 | 5.9 | 5.9 | +0.075 (+1.29%) | 8,336,332 |
27 Dec 2013 | CNY | 5.745 | 5.88 | 5.675 | 5.825 | 5.825 | +0.048 (+0.82%) | 5,924,564 |
26 Dec 2013 | CNY | 5.8075 | 5.9925 | 5.75 | 5.7775 | 5.7775 | +0.025 (+0.43%) | 13,163,960 |
25 Dec 2013 | CNY | 5.575 | 6.025 | 5.5025 | 5.7525 | 5.7525 | +0.16 (+2.86%) | 18,516,784 |
24 Dec 2013 | CNY | 5.54 | 5.7325 | 5.4625 | 5.5925 | 5.5925 | +0.015 (+0.27%) | 9,641,500 |
23 Dec 2013 | CNY | 5.5875 | 5.7 | 5.5575 | 5.5775 | 5.5775 | -0.147 (-2.58%) | 7,263,912 |
20 Dec 2013 | CNY | 6.0825 | 6.245 | 5.57 | 5.725 | 5.725 | -0.465 (-7.51%) | 22,676,648 |
19 Dec 2013 | CNY | 6.0575 | 6.25 | 5.8775 | 6.19 | 6.19 | +0.172 (+2.87%) | 11,535,996 |
18 Dec 2013 | CNY | 5.995 | 6.075 | 5.875 | 6.0175 | 6.0175 | -0.003 (-0.04%) | 5,091,780 |
17 Dec 2013 | CNY | 5.935 | 6.05 | 5.805 | 6.02 | 6.02 | +0.052 (+0.88%) | 4,428,040 |
16 Dec 2013 | CNY | 5.95 | 6 | 5.8 | 5.9675 | 5.9675 | -0.01 (-0.17%) | 6,125,216 |
13 Dec 2013 | CNY | 5.9125 | 6 | 5.815 | 5.9775 | 5.9775 | +0.07 (+1.18%) | 5,749,292 |
12 Dec 2013 | CNY | 5.6975 | 5.9675 | 5.6575 | 5.9075 | 5.9075 | +0.21 (+3.69%) | 6,798,784 |
11 Dec 2013 | CNY | 5.5375 | 5.77 | 5.4575 | 5.6975 | 5.6975 | +0.14 (+2.52%) | 8,875,772 |
10 Dec 2013 | CNY | 5.7825 | 5.8 | 5.5475 | 5.5575 | 5.5575 | -0.225 (-3.89%) | 4,882,240 |
9 Dec 2013 | CNY | 5.675 | 5.84 | 5.64 | 5.7825 | 5.7825 | +0.107 (+1.89%) | 3,847,464 |
6 Dec 2013 | CNY | 5.63 | 5.8025 | 5.63 | 5.675 | 5.675 | +0.003 (+0.04%) | 2,832,868 |
5 Dec 2013 | CNY | 5.775 | 5.85 | 5.6375 | 5.6725 | 5.6725 | -0.028 (-0.48%) | 3,336,676 |
4 Dec 2013 | CNY | 5.715 | 5.9075 | 5.625 | 5.7 | 5.7 | -0.025 (-0.44%) | 6,616,392 |
3 Dec 2013 | CNY | 5.85 | 5.8825 | 5.435 | 5.725 | 5.725 | -0.312 (-5.18%) | 7,952,380 |
2 Dec 2013 | CNY | 6.125 | 6.3325 | 6.0375 | 6.0375 | 6.0375 | -0.67 (-9.99%) | 13,570,812 |
29 Nov 2013 | CNY | 6.4625 | 6.825 | 6.4625 | 6.7075 | 6.7075 | +0.255 (+3.95%) | 11,625,260 |
28 Nov 2013 | CNY | 6.52 | 6.605 | 6.44 | 6.4525 | 6.4525 | -0.102 (-1.56%) | 7,728,308 |
27 Nov 2013 | CNY | 6.4075 | 6.7475 | 6.33 | 6.555 | 6.555 | +0.117 (+1.83%) | 13,154,336 |
26 Nov 2013 | CNY | 6.215 | 6.4675 | 6.175 | 6.4375 | 6.4375 | +0.19 (+3.04%) | 11,653,568 |