Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | CNY | 5.7606 | 6.0152 | 5.7152 | 5.8647 | 5.8647 | +0.06 (+1.03%) | 11,641,449 |
5 May 2014 | CNY | 5.6677 | 5.8485 | 5.5556 | 5.8051 | 5.8051 | +0.043 (+0.74%) | 8,077,192 |
30 Apr 2014 | CNY | 5.7283 | 5.7828 | 5.6576 | 5.7626 | 5.7626 | -0.024 (-0.42%) | 6,868,629 |
29 Apr 2014 | CNY | 5.4091 | 5.8546 | 5.4091 | 5.7869 | 5.7869 | +0.333 (+6.11%) | 10,877,060 |
28 Apr 2014 | CNY | 5.4343 | 5.6566 | 5.3798 | 5.4535 | 5.4535 | -0.054 (-0.97%) | 12,886,067 |
25 Apr 2014 | CNY | 5.4546 | 5.6182 | 5.4546 | 5.5071 | 5.5071 | -0.005 (-0.09%) | 8,646,966 |
24 Apr 2014 | CNY | 5.2828 | 5.5131 | 5.2647 | 5.5121 | 5.5121 | +0.197 (+3.70%) | 11,093,890 |
23 Apr 2014 | CNY | 5.2384 | 5.3434 | 5.202 | 5.3152 | 5.3152 | +0.026 (+0.50%) | 4,508,311 |
22 Apr 2014 | CNY | 5.3434 | 5.4172 | 5.2121 | 5.2889 | 5.2889 | -0.289 (-5.18%) | 16,253,780 |
21 Apr 2014 | CNY | 5.3212 | 5.7556 | 5.3081 | 5.5778 | 5.5778 | +0.255 (+4.78%) | 16,276,590 |
18 Apr 2014 | CNY | 5.2515 | 5.3424 | 5.2101 | 5.3232 | 5.3232 | +0.069 (+1.31%) | 4,225,270 |
17 Apr 2014 | CNY | 5.2323 | 5.3212 | 5.2212 | 5.2546 | 5.2546 | +0.063 (+1.21%) | 4,112,004 |
16 Apr 2014 | CNY | 5.3323 | 5.3323 | 5.1576 | 5.1919 | 5.1919 | -0.124 (-2.34%) | 4,720,092 |
15 Apr 2014 | CNY | 5.303 | 5.3899 | 5.2333 | 5.3162 | 5.3162 | -0.007 (-0.13%) | 4,772,780 |
14 Apr 2014 | CNY | 5.3131 | 5.3818 | 5.2909 | 5.3232 | 5.3232 | -0.001 (-0.02%) | 3,816,311 |
11 Apr 2014 | CNY | 5.403 | 5.404 | 5.3051 | 5.3242 | 5.3242 | -0.181 (-3.29%) | 6,707,527 |
10 Apr 2014 | CNY | 5.401 | 5.6515 | 5.3667 | 5.5051 | 5.5051 | +0.111 (+2.06%) | 13,490,898 |
9 Apr 2014 | CNY | 5.2465 | 5.4232 | 5.2374 | 5.3939 | 5.3939 | +0.127 (+2.42%) | 9,519,483 |
8 Apr 2014 | CNY | 5.1919 | 5.2778 | 5.0919 | 5.2667 | 5.2667 | +0.075 (+1.44%) | 6,064,344 |
4 Apr 2014 | CNY | 5.1717 | 5.2313 | 5.1364 | 5.1919 | 5.1919 | +0.001 (+0.02%) | 5,366,918 |
3 Apr 2014 | CNY | 5.1404 | 5.2475 | 5.1061 | 5.1909 | 5.1909 | +0.029 (+0.57%) | 9,091,655 |
2 Apr 2014 | CNY | 5.197 | 5.197 | 4.9737 | 5.1616 | 5.1616 | -0.015 (-0.29%) | 7,309,229 |
1 Apr 2014 | CNY | 5.0404 | 5.1818 | 5.0131 | 5.1768 | 5.1768 | +0.158 (+3.14%) | 6,708,824 |
31 Mar 2014 | CNY | 5.0354 | 5.1495 | 4.9535 | 5.0192 | 5.0192 | -0.015 (-0.30%) | 5,376,521 |
28 Mar 2014 | CNY | 5.1313 | 5.2626 | 4.9374 | 5.0343 | 5.0343 | -0.097 (-1.89%) | 11,127,669 |
27 Mar 2014 | CNY | 5.4333 | 5.4535 | 5.1232 | 5.1313 | 5.1313 | -0.302 (-5.56%) | 8,305,634 |
26 Mar 2014 | CNY | 5.4242 | 5.495 | 5.3758 | 5.4333 | 5.4333 | +0.004 (+0.07%) | 5,521,418 |
25 Mar 2014 | CNY | 5.5051 | 5.5859 | 5.3859 | 5.4293 | 5.4293 | -0.106 (-1.92%) | 7,604,843 |
24 Mar 2014 | CNY | 5.7586 | 5.7879 | 5.4748 | 5.5354 | 5.5354 | -0.261 (-4.50%) | 12,029,212 |
21 Mar 2014 | CNY | 5.7475 | 5.8081 | 5.5667 | 5.796 | 5.796 | +0.018 (+0.31%) | 10,699,761 |