Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2014 | CNY | 1.115 | 1.123 | 1.105 | 1.112 | 1.112 | -0.003 (-0.27%) | 28,816,201 |
20 Feb 2014 | CNY | 1.123 | 1.127 | 1.115 | 1.115 | 1.115 | -0.008 (-0.71%) | 33,391,708 |
19 Feb 2014 | CNY | 1.119 | 1.132 | 1.112 | 1.123 | 1.123 | +0.003 (+0.27%) | 40,025,273 |
18 Feb 2014 | CNY | 1.112 | 1.121 | 1.112 | 1.12 | 1.12 | +0.008 (+0.72%) | 35,326,390 |
17 Feb 2014 | CNY | 1.104 | 1.113 | 1.101 | 1.112 | 1.112 | +0.011 (+1.00%) | 29,920,407 |
14 Feb 2014 | CNY | 1.083 | 1.103 | 1.083 | 1.101 | 1.101 | +0.018 (+1.66%) | 47,269,789 |
13 Feb 2014 | CNY | 1.102 | 1.105 | 1.081 | 1.083 | 1.083 | -0.019 (-1.72%) | 16,504,060 |
12 Feb 2014 | CNY | 1.099 | 1.104 | 1.09 | 1.102 | 1.102 | +0.003 (+0.27%) | 22,116,483 |
11 Feb 2014 | CNY | 1.089 | 1.107 | 1.089 | 1.099 | 1.099 | +0.01 (+0.92%) | 39,019,896 |
10 Feb 2014 | CNY | 1.058 | 1.09 | 1.058 | 1.089 | 1.089 | +0.036 (+3.42%) | 36,217,820 |
7 Feb 2014 | CNY | 1.052 | 1.055 | 1.045 | 1.053 | 1.053 | -0.005 (-0.47%) | 7,564,800 |
30 Jan 2014 | CNY | 1.06 | 1.06 | 1.051 | 1.058 | 1.058 | -0.001 (-0.09%) | 6,508,514 |
29 Jan 2014 | CNY | 1.049 | 1.059 | 1.047 | 1.059 | 1.059 | +0.01 (+0.95%) | 26,556,210 |
28 Jan 2014 | CNY | 1.048 | 1.053 | 1.045 | 1.049 | 1.049 | +0.002 (+0.19%) | 12,094,556 |
27 Jan 2014 | CNY | 1.06 | 1.06 | 1.046 | 1.047 | 1.047 | -0.014 (-1.32%) | 11,045,606 |
24 Jan 2014 | CNY | 1.052 | 1.063 | 1.05 | 1.061 | 1.061 | +0.009 (+0.86%) | 32,654,349 |
23 Jan 2014 | CNY | 1.054 | 1.057 | 1.047 | 1.052 | 1.052 | +0.001 (+0.10%) | 7,823,429 |
22 Jan 2014 | CNY | 1.029 | 1.051 | 1.029 | 1.051 | 1.051 | +0.023 (+2.24%) | 6,761,920 |
21 Jan 2014 | CNY | 1.018 | 1.032 | 1.018 | 1.028 | 1.028 | +0.01 (+0.98%) | 13,682,084 |
20 Jan 2014 | CNY | 1.036 | 1.037 | 1.011 | 1.018 | 1.018 | -0.019 (-1.83%) | 11,265,500 |
17 Jan 2014 | CNY | 1.05 | 1.056 | 1.036 | 1.037 | 1.037 | -0.012 (-1.14%) | 16,626,790 |
16 Jan 2014 | CNY | 1.061 | 1.061 | 1.049 | 1.049 | 1.049 | -0.011 (-1.04%) | 12,404,845 |
15 Jan 2014 | CNY | 1.043 | 1.061 | 1.041 | 1.06 | 1.06 | +0.017 (+1.63%) | 29,313,853 |
14 Jan 2014 | CNY | 1.034 | 1.043 | 1.027 | 1.043 | 1.043 | +0.01 (+0.97%) | 23,927,208 |
13 Jan 2014 | CNY | 1.046 | 1.051 | 1.029 | 1.033 | 1.033 | -0.013 (-1.24%) | 23,154,788 |
10 Jan 2014 | CNY | 1.067 | 1.071 | 1.044 | 1.046 | 1.046 | -0.022 (-2.06%) | 35,802,181 |
9 Jan 2014 | CNY | 1.074 | 1.083 | 1.068 | 1.068 | 1.068 | -0.007 (-0.65%) | 16,610,355 |
8 Jan 2014 | CNY | 1.066 | 1.078 | 1.066 | 1.075 | 1.075 | +0.009 (+0.84%) | 22,301,277 |
7 Jan 2014 | CNY | 1.051 | 1.07 | 1.045 | 1.066 | 1.066 | +0.013 (+1.23%) | 46,578,086 |
6 Jan 2014 | CNY | 1.082 | 1.082 | 1.053 | 1.053 | 1.053 | -0.031 (-2.86%) | 11,569,350 |