Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2014 | CNY | 7.24 | 7.65 | 6.9 | 7.55 | 7.55 | +0.27 (+3.71%) | 21,869,827 |
25 Feb 2014 | CNY | 7.12 | 7.72 | 6.9 | 7.28 | 7.28 | +0.14 (+1.96%) | 25,746,015 |
24 Feb 2014 | CNY | 7.51 | 7.53 | 6.85 | 7.14 | 7.14 | -0.41 (-5.43%) | 17,884,175 |
21 Feb 2014 | CNY | 7.47 | 7.8 | 7.3 | 7.55 | 7.55 | +0.12 (+1.62%) | 18,211,091 |
20 Feb 2014 | CNY | 7.63 | 7.96 | 7.4 | 7.43 | 7.43 | -0.26 (-3.38%) | 23,273,437 |
19 Feb 2014 | CNY | 7.7 | 8.28 | 7.5 | 7.69 | 7.69 | -0.11 (-1.41%) | 43,929,814 |
18 Feb 2014 | CNY | 7 | 7.8 | 6.85 | 7.8 | 7.8 | +0.71 (+10.01%) | 34,658,230 |
17 Feb 2014 | CNY | 7.13 | 7.14 | 6.78 | 7.09 | 7.09 | -0.04 (-0.56%) | 20,319,652 |
14 Feb 2014 | CNY | 6.97 | 7.37 | 6.97 | 7.13 | 7.13 | +0.16 (+2.30%) | 23,675,218 |
13 Feb 2014 | CNY | 7.35 | 7.56 | 6.87 | 6.97 | 6.97 | -0.27 (-3.73%) | 44,473,589 |
12 Feb 2014 | CNY | 6.78 | 7.24 | 6.78 | 7.24 | 7.24 | +0.66 (+10.03%) | 50,264,689 |
11 Feb 2014 | CNY | 6 | 6.58 | 5.94 | 6.58 | 6.58 | +0.6 (+10.03%) | 33,514,015 |
10 Feb 2014 | CNY | 5.8 | 6.03 | 5.8 | 5.98 | 5.98 | +0.17 (+2.93%) | 10,804,556 |
7 Feb 2014 | CNY | 5.69 | 5.82 | 5.55 | 5.81 | 5.81 | +0.04 (+0.69%) | 6,781,065 |
30 Jan 2014 | CNY | 5.91 | 5.97 | 5.76 | 5.77 | 5.77 | -0.17 (-2.86%) | 5,844,154 |
29 Jan 2014 | CNY | 5.9 | 6.01 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 8,407,820 |
28 Jan 2014 | CNY | 5.88 | 6.05 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 10,047,440 |
27 Jan 2014 | CNY | 6 | 6.02 | 5.88 | 5.88 | 5.88 | -0.2 (-3.29%) | 12,259,678 |
24 Jan 2014 | CNY | 6.01 | 6.17 | 5.99 | 6.08 | 6.08 | +0.02 (+0.33%) | 14,079,209 |
23 Jan 2014 | CNY | 6.07 | 6.15 | 5.97 | 6.06 | 6.06 | -0.01 (-0.16%) | 13,000,412 |
22 Jan 2014 | CNY | 5.9 | 6.1 | 5.87 | 6.07 | 6.07 | +0.19 (+3.23%) | 15,952,132 |
21 Jan 2014 | CNY | 5.78 | 5.91 | 5.76 | 5.88 | 5.88 | +0.08 (+1.38%) | 8,077,875 |
20 Jan 2014 | CNY | 6 | 6.04 | 5.79 | 5.8 | 5.8 | -0.26 (-4.29%) | 9,761,241 |
17 Jan 2014 | CNY | 6.23 | 6.26 | 6.05 | 6.06 | 6.06 | -0.26 (-4.11%) | 14,549,443 |
16 Jan 2014 | CNY | 6.1 | 6.59 | 6.02 | 6.32 | 6.32 | +0.23 (+3.78%) | 28,432,934 |
15 Jan 2014 | CNY | 6.13 | 6.19 | 5.96 | 6.09 | 6.09 | -0.11 (-1.77%) | 14,540,446 |
14 Jan 2014 | CNY | 6.02 | 6.21 | 5.87 | 6.2 | 6.2 | +0.21 (+3.51%) | 19,417,246 |
13 Jan 2014 | CNY | 5.95 | 6.06 | 5.81 | 5.99 | 5.99 | -0.02 (-0.33%) | 13,594,768 |
10 Jan 2014 | CNY | 6.31 | 6.49 | 5.98 | 6.01 | 6.01 | -0.35 (-5.50%) | 19,134,100 |
9 Jan 2014 | CNY | 6.32 | 6.59 | 6.29 | 6.36 | 6.36 | +0.04 (+0.63%) | 21,609,830 |