Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | CNY | 6.4077 | 6.6615 | 6.3692 | 6.6539 | 6.6539 | +0.292 (+4.60%) | 14,588,119 |
14 Feb 2014 | CNY | 6.2769 | 6.3846 | 6.2692 | 6.3615 | 6.3615 | +0.092 (+1.47%) | 7,289,986 |
13 Feb 2014 | CNY | 6.3077 | 6.4231 | 6.2539 | 6.2692 | 6.2692 | -0.062 (-0.97%) | 9,625,192 |
12 Feb 2014 | CNY | 6.2231 | 6.3462 | 6.2154 | 6.3308 | 6.3308 | +0.092 (+1.48%) | 7,229,397 |
11 Feb 2014 | CNY | 6.2385 | 6.2923 | 6.1923 | 6.2385 | 6.2385 | 0.0 (0.0%) | 7,915,029 |
10 Feb 2014 | CNY | 6.1 | 6.2385 | 6.1 | 6.2385 | 6.2385 | +0.131 (+2.14%) | 5,508,275 |
7 Feb 2014 | CNY | 6 | 6.1231 | 5.9769 | 6.1077 | 6.1077 | +0.108 (+1.80%) | 2,640,101 |
30 Jan 2014 | CNY | 6.0769 | 6.0769 | 5.9923 | 6 | 6 | -0.092 (-1.52%) | 3,236,559 |
29 Jan 2014 | CNY | 6.1231 | 6.1539 | 6.0462 | 6.0923 | 6.0923 | -0.031 (-0.50%) | 4,217,003 |
28 Jan 2014 | CNY | 6.1154 | 6.1615 | 6.0923 | 6.1231 | 6.1231 | +0.015 (+0.25%) | 3,524,602 |
27 Jan 2014 | CNY | 6.1769 | 6.1923 | 6.0923 | 6.1077 | 6.1077 | -0.123 (-1.98%) | 6,588,067 |
24 Jan 2014 | CNY | 6.2231 | 6.2769 | 6.2154 | 6.2308 | 6.2308 | -0.008 (-0.12%) | 5,668,982 |
23 Jan 2014 | CNY | 6.2154 | 6.2692 | 6.1615 | 6.2385 | 6.2385 | +0.008 (+0.12%) | 4,673,311 |
22 Jan 2014 | CNY | 6.0615 | 6.2308 | 6.0231 | 6.2308 | 6.2308 | +0.154 (+2.53%) | 5,797,061 |
21 Jan 2014 | CNY | 5.9769 | 6.1 | 5.9385 | 6.0769 | 6.0769 | +0.092 (+1.54%) | 7,146,643 |
20 Jan 2014 | CNY | 6.1154 | 6.2 | 5.9615 | 5.9846 | 5.9846 | -0.208 (-3.35%) | 6,206,389 |
17 Jan 2014 | CNY | 6.2154 | 6.2615 | 6.1231 | 6.1923 | 6.1923 | -0.054 (-0.86%) | 4,252,435 |
16 Jan 2014 | CNY | 6.2385 | 6.2846 | 6.2 | 6.2462 | 6.2462 | +0.031 (+0.50%) | 2,159,310 |
15 Jan 2014 | CNY | 6.2077 | 6.2769 | 6.1769 | 6.2154 | 6.2154 | +0.008 (+0.12%) | 4,134,859 |
14 Jan 2014 | CNY | 6.0462 | 6.2385 | 6.0462 | 6.2077 | 6.2077 | +0.123 (+2.02%) | 2,766,034 |
13 Jan 2014 | CNY | 6.1462 | 6.1539 | 6.0385 | 6.0846 | 6.0846 | -0.008 (-0.13%) | 1,982,481 |
10 Jan 2014 | CNY | 6.2 | 6.2385 | 6.0462 | 6.0923 | 6.0923 | -0.154 (-2.46%) | 3,924,602 |
9 Jan 2014 | CNY | 6.1769 | 6.2692 | 6.1231 | 6.2462 | 6.2462 | +0.077 (+1.25%) | 4,730,460 |
8 Jan 2014 | CNY | 6.2462 | 6.2923 | 6.1308 | 6.1692 | 6.1692 | -0.062 (-0.99%) | 4,333,977 |
7 Jan 2014 | CNY | 6.1385 | 6.2692 | 6.1154 | 6.2308 | 6.2308 | +0.062 (+1.00%) | 4,003,114 |
6 Jan 2014 | CNY | 6.4231 | 6.4231 | 6.1692 | 6.1692 | 6.1692 | -0.246 (-3.84%) | 6,251,337 |
3 Jan 2014 | CNY | 6.5077 | 6.5308 | 6.3846 | 6.4154 | 6.4154 | -0.092 (-1.42%) | 3,797,420 |
2 Jan 2014 | CNY | 6.5769 | 6.5923 | 6.4308 | 6.5077 | 6.5077 | -0.115 (-1.74%) | 5,604,245 |
31 Dec 2013 | CNY | 6.4385 | 6.7308 | 6.4077 | 6.6231 | 6.6231 | +0.185 (+2.87%) | 8,415,912 |
30 Dec 2013 | CNY | 6.4692 | 6.5 | 6.3846 | 6.4385 | 6.4385 | -0.038 (-0.59%) | 5,461,344 |