Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | CNY | 3.4667 | 3.5333 | 3.4333 | 3.45 | 3.45 | -0.017 (-0.48%) | 6,547,771 |
27 Mar 2014 | CNY | 3.475 | 3.5583 | 3.4333 | 3.4667 | 3.4667 | -0.017 (-0.48%) | 8,037,307 |
26 Mar 2014 | CNY | 3.5667 | 3.5667 | 3.4583 | 3.4833 | 3.4833 | -0.083 (-2.34%) | 8,684,077 |
25 Mar 2014 | CNY | 3.4833 | 3.7 | 3.45 | 3.5667 | 3.5667 | +0.083 (+2.39%) | 16,790,895 |
24 Mar 2014 | CNY | 3.3833 | 3.5083 | 3.3833 | 3.4833 | 3.4833 | +0.1 (+2.96%) | 10,962,511 |
21 Mar 2014 | CNY | 3.2417 | 3.3833 | 3.2167 | 3.3833 | 3.3833 | +0.133 (+4.10%) | 7,803,441 |
20 Mar 2014 | CNY | 3.3333 | 3.3833 | 3.2333 | 3.25 | 3.25 | -0.083 (-2.50%) | 4,880,515 |
19 Mar 2014 | CNY | 3.325 | 3.3417 | 3.2667 | 3.3333 | 3.3333 | +0.017 (+0.50%) | 4,212,366 |
18 Mar 2014 | CNY | 3.225 | 3.3417 | 3.225 | 3.3167 | 3.3167 | +0.092 (+2.84%) | 8,274,716 |
17 Mar 2014 | CNY | 3.1917 | 3.2333 | 3.1417 | 3.225 | 3.225 | +0.05 (+1.57%) | 3,537,145 |
14 Mar 2014 | CNY | 3.225 | 3.2417 | 3.125 | 3.175 | 3.175 | -0.067 (-2.06%) | 4,048,072 |
13 Mar 2014 | CNY | 3.2167 | 3.2583 | 3.175 | 3.2417 | 3.2417 | +0.008 (+0.26%) | 3,121,885 |
12 Mar 2014 | CNY | 3.1667 | 3.2667 | 3.0833 | 3.2333 | 3.2333 | +0.058 (+1.84%) | 6,009,524 |
11 Mar 2014 | CNY | 3.1583 | 3.225 | 3.1167 | 3.175 | 3.175 | +0.025 (+0.79%) | 3,259,258 |
10 Mar 2014 | CNY | 3.2833 | 3.2833 | 3.1333 | 3.15 | 3.15 | -0.142 (-4.30%) | 4,442,845 |
7 Mar 2014 | CNY | 3.35 | 3.3667 | 3.2833 | 3.2917 | 3.2917 | -0.075 (-2.23%) | 3,592,977 |
6 Mar 2014 | CNY | 3.2833 | 3.4 | 3.2417 | 3.3667 | 3.3667 | +0.067 (+2.02%) | 5,521,670 |
5 Mar 2014 | CNY | 3.3167 | 3.3667 | 3.275 | 3.3 | 3.3 | -0.017 (-0.50%) | 3,292,512 |
4 Mar 2014 | CNY | 3.3167 | 3.3167 | 3.2583 | 3.3167 | 3.3167 | -0.017 (-0.50%) | 4,069,262 |
3 Mar 2014 | CNY | 3.2333 | 3.35 | 3.2083 | 3.3333 | 3.3333 | +0.1 (+3.09%) | 5,701,552 |
28 Feb 2014 | CNY | 3.2 | 3.2417 | 3.15 | 3.2333 | 3.2333 | +0.042 (+1.30%) | 3,083,193 |
27 Feb 2014 | CNY | 3.2083 | 3.2833 | 3.175 | 3.1917 | 3.1917 | -0.033 (-1.03%) | 4,306,987 |
26 Feb 2014 | CNY | 3.1583 | 3.2333 | 3.1167 | 3.225 | 3.225 | +0.075 (+2.38%) | 4,644,408 |
25 Feb 2014 | CNY | 3.2667 | 3.2917 | 3.1333 | 3.15 | 3.15 | -0.125 (-3.82%) | 8,860,776 |
24 Feb 2014 | CNY | 3.4583 | 3.4667 | 3.2333 | 3.275 | 3.275 | -0.242 (-6.87%) | 11,542,675 |
21 Feb 2014 | CNY | 3.5333 | 3.575 | 3.475 | 3.5167 | 3.5167 | -0.042 (-1.17%) | 5,455,725 |
20 Feb 2014 | CNY | 3.675 | 3.7 | 3.5417 | 3.5583 | 3.5583 | -0.117 (-3.18%) | 9,283,171 |
19 Feb 2014 | CNY | 3.6667 | 3.725 | 3.6333 | 3.675 | 3.675 | +0.008 (+0.23%) | 5,681,976 |
18 Feb 2014 | CNY | 3.7167 | 3.725 | 3.625 | 3.6667 | 3.6667 | -0.058 (-1.57%) | 7,193,328 |
17 Feb 2014 | CNY | 3.75 | 3.7833 | 3.6667 | 3.725 | 3.725 | -0.017 (-0.45%) | 8,524,845 |