Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2014 | CNY | 0.922 | 0.922 | 0.918 | 0.918 | 0.918 | -0.005 (-0.54%) | 388,000 |
29 Jan 2014 | CNY | 0.925 | 0.925 | 0.919 | 0.923 | 0.923 | +0.003 (+0.33%) | 1,006,100 |
28 Jan 2014 | CNY | 0.919 | 0.924 | 0.913 | 0.92 | 0.92 | +0.004 (+0.44%) | 4,367,800 |
27 Jan 2014 | CNY | 0.935 | 0.938 | 0.916 | 0.916 | 0.916 | -0.017 (-1.82%) | 2,410,900 |
24 Jan 2014 | CNY | 0.93 | 0.934 | 0.925 | 0.933 | 0.933 | +0.003 (+0.32%) | 793,500 |
23 Jan 2014 | CNY | 0.932 | 0.933 | 0.924 | 0.93 | 0.93 | 0.0 (0.0%) | 1,438,500 |
22 Jan 2014 | CNY | 0.914 | 0.93 | 0.914 | 0.93 | 0.93 | +0.016 (+1.75%) | 1,326,700 |
21 Jan 2014 | CNY | 0.916 | 0.918 | 0.913 | 0.914 | 0.914 | +0.007 (+0.77%) | 547,634 |
20 Jan 2014 | CNY | 0.92 | 0.921 | 0.901 | 0.907 | 0.907 | -0.016 (-1.73%) | 1,184,300 |
17 Jan 2014 | CNY | 0.935 | 0.937 | 0.923 | 0.923 | 0.923 | -0.017 (-1.81%) | 796,701 |
16 Jan 2014 | CNY | 0.943 | 0.945 | 0.937 | 0.94 | 0.94 | -0.005 (-0.53%) | 647,800 |
15 Jan 2014 | CNY | 0.939 | 0.945 | 0.936 | 0.945 | 0.945 | +0.012 (+1.29%) | 1,589,101 |
14 Jan 2014 | CNY | 0.927 | 0.937 | 0.92 | 0.933 | 0.933 | +0.005 (+0.54%) | 2,292,000 |
13 Jan 2014 | CNY | 0.938 | 0.941 | 0.925 | 0.928 | 0.928 | -0.007 (-0.75%) | 683,400 |
10 Jan 2014 | CNY | 0.952 | 0.956 | 0.935 | 0.935 | 0.935 | -0.021 (-2.20%) | 1,491,000 |
9 Jan 2014 | CNY | 0.955 | 0.968 | 0.953 | 0.956 | 0.956 | -0.005 (-0.52%) | 2,234,700 |
8 Jan 2014 | CNY | 0.953 | 0.963 | 0.953 | 0.961 | 0.961 | +0.008 (+0.84%) | 2,546,600 |
7 Jan 2014 | CNY | 0.947 | 0.958 | 0.943 | 0.953 | 0.953 | +0.006 (+0.63%) | 3,212,800 |
6 Jan 2014 | CNY | 0.961 | 0.961 | 0.946 | 0.947 | 0.947 | -0.022 (-2.27%) | 1,117,800 |
3 Jan 2014 | CNY | 0.974 | 0.98 | 0.966 | 0.969 | 0.969 | -0.008 (-0.82%) | 2,218,200 |
2 Jan 2014 | CNY | 0.958 | 0.981 | 0.953 | 0.977 | 0.977 | +0.021 (+2.20%) | 9,936,679 |
31 Dec 2013 | CNY | 0.952 | 0.962 | 0.951 | 0.956 | 0.956 | +0.009 (+0.95%) | 2,573,396 |
30 Dec 2013 | CNY | 0.947 | 0.955 | 0.947 | 0.947 | 0.947 | -0.003 (-0.32%) | 3,044,200 |
27 Dec 2013 | CNY | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | +0.003 (+0.32%) | 1,217,107 |
26 Dec 2013 | CNY | 0.947 | 0.953 | 0.945 | 0.947 | 0.947 | -0.001 (-0.11%) | 3,851,300 |
25 Dec 2013 | CNY | 0.946 | 0.953 | 0.945 | 0.948 | 0.948 | -0.003 (-0.32%) | 1,616,500 |
24 Dec 2013 | CNY | 0.957 | 0.957 | 0.943 | 0.951 | 0.951 | -0.002 (-0.21%) | 1,174,100 |
23 Dec 2013 | CNY | 0.938 | 0.955 | 0.928 | 0.953 | 0.953 | +0.027 (+2.92%) | 2,770,800 |
20 Dec 2013 | CNY | 0.937 | 0.941 | 0.923 | 0.926 | 0.926 | -0.011 (-1.17%) | 4,021,590 |
19 Dec 2013 | CNY | 0.949 | 0.949 | 0.937 | 0.937 | 0.937 | -0.011 (-1.16%) | 5,443,637 |