Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | CNY | 3.4167 | 3.4583 | 3.3917 | 3.4 | 3.4 | -0.033 (-0.97%) | 5,111,397 |
13 May 2014 | CNY | 3.4917 | 3.575 | 3.4083 | 3.4333 | 3.4333 | -0.017 (-0.48%) | 11,322,152 |
12 May 2014 | CNY | 3.2417 | 3.4583 | 3.2083 | 3.45 | 3.45 | +0.225 (+6.98%) | 10,115,881 |
9 May 2014 | CNY | 3.2833 | 3.2917 | 3.1833 | 3.225 | 3.225 | -0.058 (-1.78%) | 3,259,333 |
8 May 2014 | CNY | 3.2917 | 3.35 | 3.2667 | 3.2833 | 3.2833 | -0.017 (-0.51%) | 4,650,321 |
7 May 2014 | CNY | 3.3167 | 3.35 | 3.2833 | 3.3 | 3.3 | -0.025 (-0.75%) | 4,131,987 |
6 May 2014 | CNY | 3.3417 | 3.3667 | 3.3083 | 3.325 | 3.325 | -0.025 (-0.75%) | 5,934,368 |
5 May 2014 | CNY | 3.4333 | 3.4333 | 3.2833 | 3.35 | 3.35 | -0.083 (-2.43%) | 6,633,234 |
30 Apr 2014 | CNY | 3.325 | 3.4417 | 3.325 | 3.4333 | 3.4333 | +0.142 (+4.30%) | 5,666,540 |
29 Apr 2014 | CNY | 3.2333 | 3.2917 | 3.2083 | 3.2917 | 3.2917 | +0.067 (+2.07%) | 2,193,855 |
28 Apr 2014 | CNY | 3.325 | 3.35 | 3.1833 | 3.225 | 3.225 | -0.083 (-2.52%) | 3,544,742 |
25 Apr 2014 | CNY | 3.3833 | 3.425 | 3.275 | 3.3083 | 3.3083 | -0.075 (-2.22%) | 3,666,058 |
24 Apr 2014 | CNY | 3.4167 | 3.4667 | 3.3833 | 3.3833 | 3.3833 | -0.042 (-1.22%) | 2,985,434 |
23 Apr 2014 | CNY | 3.4917 | 3.5083 | 3.4167 | 3.425 | 3.425 | -0.075 (-2.14%) | 4,449,649 |
22 Apr 2014 | CNY | 3.4667 | 3.5167 | 3.4417 | 3.5 | 3.5 | +0.033 (+0.96%) | 3,536,230 |
21 Apr 2014 | CNY | 3.475 | 3.5333 | 3.4333 | 3.4667 | 3.4667 | -0.033 (-0.95%) | 3,065,300 |
18 Apr 2014 | CNY | 3.55 | 3.5667 | 3.4833 | 3.5 | 3.5 | -0.05 (-1.41%) | 5,258,157 |
17 Apr 2014 | CNY | 3.5667 | 3.5917 | 3.5417 | 3.55 | 3.55 | -0.025 (-0.70%) | 3,143,899 |
16 Apr 2014 | CNY | 3.55 | 3.6167 | 3.5417 | 3.575 | 3.575 | 0.0 (0.0%) | 3,301,078 |
15 Apr 2014 | CNY | 3.6167 | 3.6583 | 3.575 | 3.575 | 3.575 | -0.042 (-1.15%) | 4,187,828 |
14 Apr 2014 | CNY | 3.575 | 3.625 | 3.55 | 3.6167 | 3.6167 | +0.042 (+1.17%) | 6,324,301 |
11 Apr 2014 | CNY | 3.5167 | 3.625 | 3.4833 | 3.575 | 3.575 | +0.058 (+1.66%) | 9,100,609 |
10 Apr 2014 | CNY | 3.5333 | 3.5667 | 3.5 | 3.5167 | 3.5167 | -0.033 (-0.94%) | 4,898,168 |
9 Apr 2014 | CNY | 3.5667 | 3.6083 | 3.525 | 3.55 | 3.55 | 0.0 (0.0%) | 3,662,007 |
8 Apr 2014 | CNY | 3.4917 | 3.575 | 3.4917 | 3.55 | 3.55 | +0.042 (+1.19%) | 4,419,176 |
4 Apr 2014 | CNY | 3.475 | 3.525 | 3.45 | 3.5083 | 3.5083 | +0.025 (+0.72%) | 3,411,748 |
3 Apr 2014 | CNY | 3.5583 | 3.5667 | 3.4667 | 3.4833 | 3.4833 | -0.083 (-2.34%) | 7,719,117 |
2 Apr 2014 | CNY | 3.475 | 3.6333 | 3.475 | 3.5667 | 3.5667 | +0.108 (+3.13%) | 12,682,864 |
1 Apr 2014 | CNY | 3.3583 | 3.4667 | 3.35 | 3.4583 | 3.4583 | +0.108 (+3.23%) | 5,763,679 |
31 Mar 2014 | CNY | 3.45 | 3.4833 | 3.325 | 3.35 | 3.35 | -0.1 (-2.90%) | 6,047,510 |