Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | CNY | 3.9385 | 4.0615 | 3.9308 | 4.0231 | 4.0231 | +0.108 (+2.75%) | 28,316,111 |
14 Feb 2014 | CNY | 3.8846 | 3.9154 | 3.8385 | 3.9154 | 3.9154 | +0.023 (+0.59%) | 13,266,710 |
13 Feb 2014 | CNY | 3.8923 | 3.9769 | 3.8692 | 3.8923 | 3.8923 | 0.0 (0.0%) | 20,127,777 |
12 Feb 2014 | CNY | 3.8462 | 3.9231 | 3.8385 | 3.8923 | 3.8923 | +0.046 (+1.20%) | 17,139,398 |
11 Feb 2014 | CNY | 3.8154 | 3.8769 | 3.7846 | 3.8462 | 3.8462 | +0.031 (+0.81%) | 20,274,809 |
10 Feb 2014 | CNY | 3.7231 | 3.8462 | 3.7231 | 3.8154 | 3.8154 | +0.1 (+2.69%) | 17,658,663 |
7 Feb 2014 | CNY | 3.6 | 3.7385 | 3.5539 | 3.7154 | 3.7154 | +0.085 (+2.33%) | 12,418,140 |
30 Jan 2014 | CNY | 3.7154 | 3.7385 | 3.6231 | 3.6308 | 3.6308 | -0.085 (-2.28%) | 8,931,806 |
29 Jan 2014 | CNY | 3.7231 | 3.7385 | 3.6923 | 3.7154 | 3.7154 | +0.015 (+0.42%) | 7,703,928 |
28 Jan 2014 | CNY | 3.8308 | 3.8385 | 3.6846 | 3.7 | 3.7 | -0.115 (-3.02%) | 15,022,608 |
27 Jan 2014 | CNY | 3.8769 | 3.8769 | 3.7769 | 3.8154 | 3.8154 | -0.069 (-1.78%) | 10,029,415 |
24 Jan 2014 | CNY | 3.8308 | 3.9769 | 3.8154 | 3.8846 | 3.8846 | +0.038 (+1.00%) | 19,290,714 |
23 Jan 2014 | CNY | 3.8769 | 3.9154 | 3.8308 | 3.8462 | 3.8462 | -0.031 (-0.79%) | 11,036,281 |
22 Jan 2014 | CNY | 3.8769 | 3.8923 | 3.8308 | 3.8769 | 3.8769 | +0.023 (+0.60%) | 13,376,387 |
21 Jan 2014 | CNY | 3.7692 | 3.9077 | 3.7539 | 3.8539 | 3.8539 | +0.1 (+2.66%) | 15,803,239 |
20 Jan 2014 | CNY | 3.6769 | 3.7615 | 3.6154 | 3.7539 | 3.7539 | +0.077 (+2.09%) | 11,278,599 |
17 Jan 2014 | CNY | 3.7692 | 3.7692 | 3.6615 | 3.6769 | 3.6769 | -0.092 (-2.45%) | 6,874,388 |
16 Jan 2014 | CNY | 3.7692 | 3.7923 | 3.7231 | 3.7692 | 3.7692 | +0.008 (+0.20%) | 7,827,817 |
15 Jan 2014 | CNY | 3.7308 | 3.8077 | 3.6923 | 3.7615 | 3.7615 | +0.054 (+1.45%) | 15,491,724 |
14 Jan 2014 | CNY | 3.5539 | 3.7077 | 3.5 | 3.7077 | 3.7077 | +0.169 (+4.78%) | 16,683,005 |
13 Jan 2014 | CNY | 3.5539 | 3.6 | 3.5154 | 3.5385 | 3.5385 | -0.015 (-0.43%) | 6,831,052 |
10 Jan 2014 | CNY | 3.6539 | 3.6846 | 3.5308 | 3.5539 | 3.5539 | -0.131 (-3.55%) | 16,261,832 |
9 Jan 2014 | CNY | 3.8231 | 3.9 | 3.6692 | 3.6846 | 3.6846 | -0.139 (-3.62%) | 31,893,405 |
8 Jan 2014 | CNY | 3.8385 | 3.8769 | 3.7846 | 3.8231 | 3.8231 | -0.015 (-0.40%) | 6,544,434 |
7 Jan 2014 | CNY | 3.7615 | 3.8769 | 3.7385 | 3.8385 | 3.8385 | +0.069 (+1.84%) | 8,912,390 |
6 Jan 2014 | CNY | 3.9231 | 3.9923 | 3.7692 | 3.7692 | 3.7692 | -0.169 (-4.30%) | 11,436,919 |
3 Jan 2014 | CNY | 4.0462 | 4.0462 | 3.9154 | 3.9385 | 3.9385 | -0.123 (-3.03%) | 13,186,730 |
2 Jan 2014 | CNY | 4.1231 | 4.1231 | 4.0539 | 4.0615 | 4.0615 | -0.069 (-1.68%) | 8,036,398 |
31 Dec 2013 | CNY | 4.0846 | 4.1385 | 3.9923 | 4.1308 | 4.1308 | +0.038 (+0.94%) | 12,361,550 |
30 Dec 2013 | CNY | 4.1385 | 4.1846 | 4.0846 | 4.0923 | 4.0923 | -0.085 (-2.03%) | 12,212,938 |