Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | CNY | 3.055 | 3.0619 | 3.0125 | 3.0406 | 3.0406 | -0.028 (-0.90%) | 13,354,576 |
24 Mar 2014 | CNY | 3.1819 | 3.1856 | 3.0188 | 3.0681 | 3.0681 | -0.113 (-3.56%) | 15,931,824 |
21 Mar 2014 | CNY | 3.1738 | 3.2125 | 3.0644 | 3.1813 | 3.1813 | -0.018 (-0.57%) | 13,228,960 |
20 Mar 2014 | CNY | 3.2875 | 3.3488 | 3.1994 | 3.1994 | 3.1994 | -0.11 (-3.32%) | 14,179,088 |
19 Mar 2014 | CNY | 3.3075 | 3.3288 | 3.2106 | 3.3094 | 3.3094 | -0.019 (-0.58%) | 15,314,800 |
18 Mar 2014 | CNY | 3.25 | 3.3738 | 3.2425 | 3.3288 | 3.3288 | +0.07 (+2.15%) | 19,943,664 |
17 Mar 2014 | CNY | 3.1938 | 3.2625 | 3.1875 | 3.2588 | 3.2588 | +0.034 (+1.05%) | 13,952,560 |
14 Mar 2014 | CNY | 3.1875 | 3.2656 | 3.1619 | 3.225 | 3.225 | 0.0 (0.0%) | 12,329,584 |
13 Mar 2014 | CNY | 3.1881 | 3.2594 | 3.1819 | 3.225 | 3.225 | +0.022 (+0.70%) | 11,275,520 |
12 Mar 2014 | CNY | 3.2975 | 3.3325 | 3.125 | 3.2025 | 3.2025 | -0.116 (-3.50%) | 18,784,768 |
11 Mar 2014 | CNY | 3.2813 | 3.3531 | 3.2506 | 3.3188 | 3.3188 | +0.025 (+0.76%) | 16,507,296 |
10 Mar 2014 | CNY | 3.3781 | 3.4669 | 3.2775 | 3.2938 | 3.2938 | -0.223 (-6.34%) | 26,303,392 |
7 Mar 2014 | CNY | 3.5625 | 3.7275 | 3.51 | 3.5169 | 3.5169 | -0.074 (-2.05%) | 37,981,648 |
6 Mar 2014 | CNY | 3.4381 | 3.6369 | 3.325 | 3.5906 | 3.5906 | +0.117 (+3.36%) | 33,893,600 |
5 Mar 2014 | CNY | 3.5531 | 3.6006 | 3.4406 | 3.4738 | 3.4738 | -0.087 (-2.44%) | 25,490,080 |
4 Mar 2014 | CNY | 3.5275 | 3.6844 | 3.4319 | 3.5606 | 3.5606 | -0.034 (-0.94%) | 41,503,856 |
3 Mar 2014 | CNY | 3.4238 | 3.6106 | 3.4063 | 3.5944 | 3.5944 | +0.194 (+5.72%) | 37,258,912 |
28 Feb 2014 | CNY | 3.3256 | 3.43 | 3.2225 | 3.4 | 3.4 | +0.121 (+3.70%) | 24,073,952 |
27 Feb 2014 | CNY | 3.5469 | 3.575 | 3.275 | 3.2788 | 3.2788 | -0.209 (-5.98%) | 36,694,704 |
26 Feb 2014 | CNY | 3.4375 | 3.5813 | 3.2563 | 3.4875 | 3.4875 | -0.031 (-0.87%) | 40,490,080 |
25 Feb 2014 | CNY | 3.8281 | 4.05 | 3.4738 | 3.5181 | 3.5181 | -0.34 (-8.81%) | 77,861,520 |
24 Feb 2014 | CNY | 3.9063 | 3.9438 | 3.7775 | 3.8581 | 3.8581 | -0.077 (-1.95%) | 42,976,080 |
21 Feb 2014 | CNY | 3.6125 | 3.9781 | 3.5438 | 3.935 | 3.935 | +0.236 (+6.39%) | 67,911,680 |
20 Feb 2014 | CNY | 3.47 | 3.8263 | 3.3938 | 3.6988 | 3.6988 | +0.221 (+6.35%) | 78,266,928 |
19 Feb 2014 | CNY | 3.5844 | 3.6813 | 3.3938 | 3.4781 | 3.4781 | -0.094 (-2.64%) | 43,493,312 |
18 Feb 2014 | CNY | 3.6563 | 3.8988 | 3.5625 | 3.5725 | 3.5725 | -0.084 (-2.29%) | 71,573,808 |
17 Feb 2014 | CNY | 3.4375 | 3.6563 | 3.4063 | 3.6563 | 3.6563 | +0.23 (+6.71%) | 64,269,616 |
14 Feb 2014 | CNY | 3.2913 | 3.4738 | 3.2906 | 3.4263 | 3.4263 | +0.117 (+3.53%) | 50,088,464 |
13 Feb 2014 | CNY | 3.5031 | 3.5313 | 3.2938 | 3.3094 | 3.3094 | -0.269 (-7.51%) | 63,512,496 |
12 Feb 2014 | CNY | 3.2544 | 3.605 | 3.2538 | 3.5781 | 3.5781 | +0.301 (+9.17%) | 73,012,576 |