Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | CNY | 3.4533 | 3.5467 | 3.42 | 3.5333 | 3.5333 | +0.06 (+1.73%) | 6,852,453 |
20 Mar 2014 | CNY | 3.5333 | 3.5933 | 3.4667 | 3.4733 | 3.4733 | -0.06 (-1.70%) | 7,932,600 |
19 Mar 2014 | CNY | 3.5533 | 3.56 | 3.5 | 3.5333 | 3.5333 | -0.053 (-1.49%) | 8,369,178 |
18 Mar 2014 | CNY | 3.6 | 3.6733 | 3.56 | 3.5867 | 3.5867 | -0.013 (-0.37%) | 16,412,901 |
17 Mar 2014 | CNY | 3.4667 | 3.64 | 3.4267 | 3.6 | 3.6 | +0.147 (+4.25%) | 18,763,821 |
14 Mar 2014 | CNY | 3.44 | 3.4933 | 3.42 | 3.4533 | 3.4533 | +0.013 (+0.39%) | 4,014,163 |
13 Mar 2014 | CNY | 3.42 | 3.48 | 3.4067 | 3.44 | 3.44 | +0.027 (+0.78%) | 5,139,637 |
12 Mar 2014 | CNY | 3.38 | 3.42 | 3.34 | 3.4133 | 3.4133 | +0.033 (+0.99%) | 3,625,857 |
11 Mar 2014 | CNY | 3.3467 | 3.4133 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 2,735,209 |
10 Mar 2014 | CNY | 3.4533 | 3.4733 | 3.3333 | 3.34 | 3.34 | -0.127 (-3.65%) | 4,470,966 |
7 Mar 2014 | CNY | 3.54 | 3.5533 | 3.46 | 3.4667 | 3.4667 | -0.08 (-2.26%) | 6,884,994 |
6 Mar 2014 | CNY | 3.5133 | 3.5467 | 3.4933 | 3.5467 | 3.5467 | +0.033 (+0.95%) | 5,232,579 |
5 Mar 2014 | CNY | 3.5333 | 3.5467 | 3.4933 | 3.5133 | 3.5133 | -0.02 (-0.57%) | 4,080,909 |
4 Mar 2014 | CNY | 3.5067 | 3.5533 | 3.48 | 3.5333 | 3.5333 | +0.007 (+0.19%) | 4,262,559 |
3 Mar 2014 | CNY | 3.4667 | 3.54 | 3.46 | 3.5267 | 3.5267 | +0.067 (+1.93%) | 5,980,528 |
28 Feb 2014 | CNY | 3.44 | 3.48 | 3.4067 | 3.46 | 3.46 | +0.02 (+0.58%) | 4,936,551 |
27 Feb 2014 | CNY | 3.5133 | 3.52 | 3.4267 | 3.44 | 3.44 | -0.053 (-1.53%) | 5,277,429 |
26 Feb 2014 | CNY | 3.4867 | 3.5133 | 3.46 | 3.4933 | 3.4933 | -0.007 (-0.19%) | 5,367,214 |
25 Feb 2014 | CNY | 3.5867 | 3.6267 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 5,757,396 |
24 Feb 2014 | CNY | 3.5933 | 3.6267 | 3.54 | 3.6 | 3.6 | -0.013 (-0.37%) | 6,019,602 |
21 Feb 2014 | CNY | 3.5933 | 3.6267 | 3.56 | 3.6133 | 3.6133 | +0.013 (+0.37%) | 7,288,407 |
20 Feb 2014 | CNY | 3.6467 | 3.6667 | 3.5933 | 3.6 | 3.6 | -0.04 (-1.10%) | 10,841,388 |
19 Feb 2014 | CNY | 3.6533 | 3.6733 | 3.5933 | 3.64 | 3.64 | -0.087 (-2.33%) | 15,310,303 |
18 Feb 2014 | CNY | 3.8067 | 3.8067 | 3.7 | 3.7267 | 3.7267 | -0.06 (-1.58%) | 8,482,341 |
17 Feb 2014 | CNY | 3.76 | 3.8333 | 3.7267 | 3.7867 | 3.7867 | +0.033 (+0.89%) | 12,860,235 |
14 Feb 2014 | CNY | 3.6867 | 3.7867 | 3.66 | 3.7533 | 3.7533 | +0.053 (+1.44%) | 11,126,562 |
13 Feb 2014 | CNY | 3.6667 | 3.76 | 3.6133 | 3.7 | 3.7 | +0.033 (+0.91%) | 13,463,167 |
12 Feb 2014 | CNY | 3.6667 | 3.68 | 3.62 | 3.6667 | 3.6667 | 0.0 (0.0%) | 8,884,548 |
11 Feb 2014 | CNY | 3.7 | 3.7 | 3.6067 | 3.6667 | 3.6667 | +0.007 (+0.18%) | 7,328,358 |
10 Feb 2014 | CNY | 3.6067 | 3.7 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 8,428,569 |