Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | CNY | 3.9615 | 4 | 3.9077 | 3.9462 | 3.9462 | -0.015 (-0.39%) | 9,126,543 |
28 Mar 2014 | CNY | 3.9846 | 4.0692 | 3.9462 | 3.9615 | 3.9615 | -0.023 (-0.58%) | 13,064,125 |
27 Mar 2014 | CNY | 4.0923 | 4.1 | 3.9769 | 3.9846 | 3.9846 | -0.123 (-3.00%) | 18,475,047 |
26 Mar 2014 | CNY | 4.1 | 4.1923 | 4.0846 | 4.1077 | 4.1077 | +0.031 (+0.76%) | 17,672,788 |
25 Mar 2014 | CNY | 4.1154 | 4.1615 | 4.0769 | 4.0769 | 4.0769 | -0.069 (-1.67%) | 16,979,116 |
24 Mar 2014 | CNY | 4.1385 | 4.1923 | 4.0846 | 4.1462 | 4.1462 | -0.008 (-0.19%) | 23,951,501 |
21 Mar 2014 | CNY | 4.0462 | 4.1769 | 3.9923 | 4.1539 | 4.1539 | +0.062 (+1.51%) | 28,385,353 |
20 Mar 2014 | CNY | 4.1231 | 4.3 | 4.0769 | 4.0923 | 4.0923 | -0.069 (-1.66%) | 43,028,343 |
19 Mar 2014 | CNY | 4.0462 | 4.2 | 4.0154 | 4.1615 | 4.1615 | +0.123 (+3.05%) | 32,990,942 |
18 Mar 2014 | CNY | 4.0692 | 4.1077 | 4.0308 | 4.0385 | 4.0385 | -0.069 (-1.68%) | 24,563,488 |
17 Mar 2014 | CNY | 3.9923 | 4.1308 | 3.9231 | 4.1077 | 4.1077 | +0.139 (+3.49%) | 34,003,782 |
14 Mar 2014 | CNY | 3.9385 | 4.0308 | 3.9077 | 3.9692 | 3.9692 | +0.031 (+0.78%) | 14,858,847 |
13 Mar 2014 | CNY | 3.9154 | 3.9615 | 3.8923 | 3.9385 | 3.9385 | +0.023 (+0.59%) | 10,950,020 |
12 Mar 2014 | CNY | 3.9385 | 3.9615 | 3.8615 | 3.9154 | 3.9154 | -0.085 (-2.11%) | 17,255,349 |
11 Mar 2014 | CNY | 3.8615 | 4.0462 | 3.8539 | 4 | 4 | +0.115 (+2.97%) | 22,414,966 |
10 Mar 2014 | CNY | 3.9077 | 4.0308 | 3.8462 | 3.8846 | 3.8846 | -0.046 (-1.18%) | 22,378,707 |
7 Mar 2014 | CNY | 3.9615 | 4 | 3.9154 | 3.9308 | 3.9308 | -0.046 (-1.16%) | 13,194,339 |
6 Mar 2014 | CNY | 3.9769 | 4.0539 | 3.9308 | 3.9769 | 3.9769 | -0.008 (-0.19%) | 15,881,990 |
5 Mar 2014 | CNY | 4.0692 | 4.0692 | 3.9769 | 3.9846 | 3.9846 | -0.085 (-2.08%) | 17,575,223 |
4 Mar 2014 | CNY | 4.0692 | 4.1385 | 3.9923 | 4.0692 | 4.0692 | -0.069 (-1.67%) | 41,981,778 |
3 Mar 2014 | CNY | 3.8846 | 4.1462 | 3.8769 | 4.1385 | 4.1385 | +0.231 (+5.91%) | 53,127,978 |
28 Feb 2014 | CNY | 3.7846 | 3.9077 | 3.7615 | 3.9077 | 3.9077 | +0.108 (+2.83%) | 19,275,122 |
27 Feb 2014 | CNY | 3.7462 | 3.8231 | 3.7462 | 3.8 | 3.8 | +0.038 (+1.02%) | 14,597,057 |
26 Feb 2014 | CNY | 3.7308 | 3.7692 | 3.6769 | 3.7615 | 3.7615 | 0.0 (0.0%) | 9,068,840 |
25 Feb 2014 | CNY | 3.8385 | 3.8462 | 3.6615 | 3.7615 | 3.7615 | -0.062 (-1.61%) | 15,030,607 |
24 Feb 2014 | CNY | 3.8615 | 3.8769 | 3.7846 | 3.8231 | 3.8231 | -0.061 (-1.58%) | 10,120,922 |
21 Feb 2014 | CNY | 3.9154 | 3.9539 | 3.8615 | 3.8846 | 3.8846 | -0.031 (-0.79%) | 10,294,039 |
20 Feb 2014 | CNY | 3.9615 | 4.0154 | 3.9077 | 3.9154 | 3.9154 | -0.061 (-1.55%) | 16,096,761 |
19 Feb 2014 | CNY | 3.9923 | 4.0308 | 3.9385 | 3.9769 | 3.9769 | +0.008 (+0.19%) | 14,944,151 |
18 Feb 2014 | CNY | 4.0154 | 4.0308 | 3.9539 | 3.9692 | 3.9692 | -0.054 (-1.34%) | 19,612,149 |