Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | CNY | 3.071 | 3.1302 | 3.0473 | 3.1124 | 3.1124 | +0.059 (+1.94%) | 7,407,604 |
28 Apr 2014 | CNY | 3.3077 | 3.3077 | 3.0355 | 3.0533 | 3.0533 | -0.266 (-8.02%) | 10,831,995 |
25 Apr 2014 | CNY | 3.3905 | 3.4142 | 3.3136 | 3.3195 | 3.3195 | -0.071 (-2.09%) | 6,468,321 |
24 Apr 2014 | CNY | 3.3846 | 3.4379 | 3.355 | 3.3905 | 3.3905 | +0.012 (+0.35%) | 6,626,533 |
23 Apr 2014 | CNY | 3.3373 | 3.4675 | 3.3373 | 3.3787 | 3.3787 | +0.024 (+0.71%) | 7,288,686 |
22 Apr 2014 | CNY | 3.3314 | 3.361 | 3.3018 | 3.355 | 3.355 | +0.018 (+0.53%) | 5,308,109 |
21 Apr 2014 | CNY | 3.4024 | 3.4201 | 3.3136 | 3.3373 | 3.3373 | -0.071 (-2.08%) | 5,997,100 |
18 Apr 2014 | CNY | 3.4024 | 3.4615 | 3.3905 | 3.4083 | 3.4083 | -0.006 (-0.17%) | 4,807,957 |
17 Apr 2014 | CNY | 3.426 | 3.432 | 3.4083 | 3.4142 | 3.4142 | -0.012 (-0.34%) | 3,365,678 |
16 Apr 2014 | CNY | 3.4201 | 3.4497 | 3.3965 | 3.426 | 3.426 | +0.018 (+0.52%) | 4,967,104 |
15 Apr 2014 | CNY | 3.4734 | 3.4734 | 3.4083 | 3.4083 | 3.4083 | -0.071 (-2.04%) | 5,751,201 |
14 Apr 2014 | CNY | 3.4438 | 3.4911 | 3.432 | 3.4793 | 3.4793 | +0.024 (+0.69%) | 6,318,239 |
11 Apr 2014 | CNY | 3.5266 | 3.5266 | 3.4497 | 3.4556 | 3.4556 | -0.071 (-2.01%) | 7,041,418 |
10 Apr 2014 | CNY | 3.5207 | 3.5444 | 3.4911 | 3.5266 | 3.5266 | +0.03 (+0.85%) | 9,976,646 |
9 Apr 2014 | CNY | 3.4793 | 3.5089 | 3.4615 | 3.497 | 3.497 | +0.029 (+0.85%) | 6,995,636 |
8 Apr 2014 | CNY | 3.3905 | 3.5148 | 3.3787 | 3.4675 | 3.4675 | +0.053 (+1.56%) | 8,732,363 |
4 Apr 2014 | CNY | 3.3787 | 3.4438 | 3.3491 | 3.4142 | 3.4142 | +0.047 (+1.40%) | 4,994,266 |
3 Apr 2014 | CNY | 3.4024 | 3.4083 | 3.3432 | 3.3669 | 3.3669 | -0.03 (-0.87%) | 4,216,800 |
2 Apr 2014 | CNY | 3.361 | 3.4083 | 3.3432 | 3.3965 | 3.3965 | +0.035 (+1.06%) | 4,684,156 |
1 Apr 2014 | CNY | 3.3195 | 3.3728 | 3.3195 | 3.361 | 3.361 | +0.03 (+0.89%) | 4,575,348 |
31 Mar 2014 | CNY | 3.4201 | 3.4379 | 3.3136 | 3.3314 | 3.3314 | -0.077 (-2.26%) | 6,847,663 |
28 Mar 2014 | CNY | 3.5207 | 3.5266 | 3.3905 | 3.4083 | 3.4083 | -0.112 (-3.19%) | 11,434,364 |
27 Mar 2014 | CNY | 3.5207 | 3.5858 | 3.503 | 3.5207 | 3.5207 | -0.006 (-0.17%) | 12,986,242 |
26 Mar 2014 | CNY | 3.5444 | 3.5621 | 3.4911 | 3.5266 | 3.5266 | -0.042 (-1.16%) | 11,831,007 |
25 Mar 2014 | CNY | 3.4556 | 3.6391 | 3.4438 | 3.5681 | 3.5681 | +0.107 (+3.08%) | 27,034,598 |
24 Mar 2014 | CNY | 3.4438 | 3.5089 | 3.426 | 3.4615 | 3.4615 | -0.006 (-0.17%) | 14,338,453 |
21 Mar 2014 | CNY | 3.361 | 3.5148 | 3.3432 | 3.4675 | 3.4675 | +0.083 (+2.45%) | 19,024,162 |
20 Mar 2014 | CNY | 3.3965 | 3.4615 | 3.3846 | 3.3846 | 3.3846 | -0.041 (-1.21%) | 11,072,058 |
19 Mar 2014 | CNY | 3.3846 | 3.4615 | 3.361 | 3.426 | 3.426 | +0.035 (+1.05%) | 10,467,489 |
18 Mar 2014 | CNY | 3.3846 | 3.426 | 3.3728 | 3.3905 | 3.3905 | -0.006 (-0.18%) | 6,979,720 |