Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 | 1.016 | 1.016 | 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 |
17 Feb 2014 | CNY | 1 | 1.003 | 0.999 | 1.001 | 1.001 | +0.004 (+0.40%) | 9,313,000 |
14 Feb 2014 | CNY | 0.995 | 1 | 0.994 | 0.997 | 0.997 | +0.01 (+1.01%) | 9,391,799 |
13 Feb 2014 | CNY | 0.98 | 0.991 | 0.98 | 0.987 | 0.987 | 0.0 (0.0%) | 5,996,300 |
12 Feb 2014 | CNY | 0.978 | 0.989 | 0.975 | 0.987 | 0.987 | +0.012 (+1.23%) | 10,393,213 |
11 Feb 2014 | CNY | 0.966 | 0.98 | 0.966 | 0.975 | 0.975 | +0.005 (+0.52%) | 21,425,598 |
10 Feb 2014 | CNY | 0.973 | 0.98 | 0.97 | 0.97 | 0.97 | -0.003 (-0.31%) | 7,914,718 |
7 Feb 2014 | CNY | 0.963 | 0.973 | 0.962 | 0.973 | 0.973 | +0.006 (+0.62%) | 2,987,599 |
30 Jan 2014 | CNY | 0.965 | 0.967 | 0.961 | 0.967 | 0.967 | -0.01 (-1.02%) | 2,271,200 |
29 Jan 2014 | CNY | 0.97 | 0.979 | 0.97 | 0.977 | 0.977 | +0.013 (+1.35%) | 4,118,200 |
28 Jan 2014 | CNY | 0.97 | 0.97 | 0.959 | 0.964 | 0.964 | -0.006 (-0.62%) | 4,344,400 |
27 Jan 2014 | CNY | 0.979 | 0.979 | 0.969 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,805,200 |
24 Jan 2014 | CNY | 0.983 | 0.994 | 0.98 | 0.99 | 0.99 | +0.002 (+0.20%) | 13,414,699 |
23 Jan 2014 | CNY | 0.985 | 0.99 | 0.977 | 0.988 | 0.988 | +0.009 (+0.92%) | 11,534,698 |
22 Jan 2014 | CNY | 0.984 | 0.988 | 0.973 | 0.979 | 0.979 | -0.005 (-0.51%) | 25,899,100 |
21 Jan 2014 | CNY | 0.982 | 0.996 | 0.97 | 0.984 | 0.984 | +0.002 (+0.20%) | 21,852,987 |
20 Jan 2014 | CNY | 0.983 | 0.988 | 0.982 | 0.982 | 0.982 | -0.005 (-0.51%) | 13,937,400 |
17 Jan 2014 | CNY | 0.993 | 0.993 | 0.985 | 0.987 | 0.987 | -0.004 (-0.40%) | 16,978,101 |
16 Jan 2014 | CNY | 0.988 | 0.994 | 0.988 | 0.991 | 0.991 | +0.005 (+0.51%) | 39,733,030 |