Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | CNY | 1.032 | 1.033 | 1.029 | 1.033 | 1.033 | +0.005 (+0.49%) | 1,704,600 |
28 Mar 2014 | CNY | 1.027 | 1.028 | 1.025 | 1.028 | 1.028 | -0.001 (-0.10%) | 1,925,697 |
27 Mar 2014 | CNY | 1.033 | 1.033 | 1.027 | 1.029 | 1.029 | -0.007 (-0.68%) | 1,492,800 |
26 Mar 2014 | CNY | 1.036 | 1.037 | 1.033 | 1.036 | 1.036 | +0.005 (+0.48%) | 2,184,100 |
25 Mar 2014 | CNY | 1.032 | 1.032 | 1.026 | 1.031 | 1.031 | -0.002 (-0.19%) | 1,788,800 |
24 Mar 2014 | CNY | 1.031 | 1.034 | 1.031 | 1.033 | 1.033 | 0.0 (0.0%) | 1,595,650 |
21 Mar 2014 | CNY | 1.036 | 1.037 | 1.033 | 1.033 | 1.033 | +0.003 (+0.29%) | 3,579,500 |
20 Mar 2014 | CNY | 1.035 | 1.035 | 1.02 | 1.03 | 1.03 | -0.007 (-0.68%) | 3,201,700 |
19 Mar 2014 | CNY | 1.034 | 1.039 | 1 | 1.037 | 1.037 | +0.004 (+0.39%) | 1,926,700 |
18 Mar 2014 | CNY | 1.029 | 1.034 | 1.027 | 1.033 | 1.033 | +0.011 (+1.08%) | 2,547,799 |
17 Mar 2014 | CNY | 1.018 | 1.023 | 1.018 | 1.022 | 1.022 | +0.004 (+0.39%) | 2,710,200 |
14 Mar 2014 | CNY | 1.024 | 1.024 | 1.018 | 1.018 | 1.018 | -0.016 (-1.55%) | 3,763,197 |
13 Mar 2014 | CNY | 1.031 | 1.035 | 1.027 | 1.034 | 1.034 | +0.005 (+0.49%) | 6,332,300 |
12 Mar 2014 | CNY | 1.032 | 1.035 | 1.028 | 1.029 | 1.029 | -0.01 (-0.96%) | 4,317,300 |
11 Mar 2014 | CNY | 1.03 | 1.039 | 1.03 | 1.039 | 1.039 | +0.008 (+0.78%) | 4,435,940 |
10 Mar 2014 | CNY | 1.034 | 1.035 | 1.03 | 1.031 | 1.031 | -0.003 (-0.29%) | 3,567,800 |
7 Mar 2014 | CNY | 1.04 | 1.04 | 1.03 | 1.034 | 1.034 | +0.001 (+0.10%) | 3,648,970 |
6 Mar 2014 | CNY | 1.03 | 1.034 | 1.028 | 1.033 | 1.033 | +0.002 (+0.19%) | 3,554,999 |
5 Mar 2014 | CNY | 1.039 | 1.039 | 1.027 | 1.031 | 1.031 | +0.009 (+0.88%) | 4,328,771 |
4 Mar 2014 | CNY | 1.022 | 1.023 | 1.016 | 1.022 | 1.022 | -0.004 (-0.39%) | 4,751,400 |
3 Mar 2014 | CNY | 1.025 | 1.03 | 1.02 | 1.026 | 1.026 | +0.002 (+0.20%) | 3,097,598 |
28 Feb 2014 | CNY | 1.019 | 1.026 | 1.016 | 1.024 | 1.024 | +0.009 (+0.89%) | 4,334,399 |
27 Feb 2014 | CNY | 1.012 | 1.015 | 1.011 | 1.015 | 1.015 | -0.001 (-0.10%) | 2,703,699 |
26 Feb 2014 | CNY | 1.009 | 1.016 | 1.009 | 1.016 | 1.016 | +0.003 (+0.30%) | 7,221,999 |
25 Feb 2014 | CNY | 1.009 | 1.013 | 1.009 | 1.013 | 1.013 | +0.008 (+0.80%) | 12,484,900 |
24 Feb 2014 | CNY | 1.004 | 1.005 | 1.002 | 1.005 | 1.005 | +0.002 (+0.20%) | 3,732,500 |
21 Feb 2014 | CNY | 1.001 | 1.006 | 1.001 | 1.003 | 1.003 | +0.003 (+0.30%) | 7,474,895 |
20 Feb 2014 | CNY | 1 | 1.002 | 0.995 | 1 | 1 | -0.004 (-0.40%) | 3,244,900 |
19 Feb 2014 | CNY | 1 | 1.004 | 1 | 1.004 | 1.004 | +0.004 (+0.40%) | 11,984,400 |
18 Feb 2014 | CNY | 1 | 1.002 | 0.999 | 1 | 1 | -0.001 (-0.10%) | 6,832,299 |