Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2014 | CNY | 2.3916 | 2.4196 | 2.3635 | 2.4009 | 2.4009 | -0.009 (-0.39%) | 5,613,241 |
6 Mar 2014 | CNY | 2.3822 | 2.4476 | 2.3355 | 2.4103 | 2.4103 | +0.019 (+0.78%) | 9,934,012 |
5 Mar 2014 | CNY | 2.4383 | 2.4943 | 2.3635 | 2.3916 | 2.3916 | -0.047 (-1.92%) | 6,309,254 |
4 Mar 2014 | CNY | 2.4196 | 2.485 | 2.3916 | 2.4383 | 2.4383 | +0.019 (+0.77%) | 5,299,304 |
3 Mar 2014 | CNY | 2.4009 | 2.4383 | 2.3822 | 2.4196 | 2.4196 | +0.009 (+0.39%) | 3,642,530 |
28 Feb 2014 | CNY | 2.3542 | 2.4757 | 2.3075 | 2.4103 | 2.4103 | +0.056 (+2.38%) | 12,351,516 |
27 Feb 2014 | CNY | 2.4289 | 2.4383 | 2.3449 | 2.3542 | 2.3542 | -0.093 (-3.82%) | 4,905,420 |
26 Feb 2014 | CNY | 2.4383 | 2.485 | 2.3729 | 2.4476 | 2.4476 | +0.028 (+1.16%) | 7,155,818 |
25 Feb 2014 | CNY | 2.3822 | 2.5504 | 2.3729 | 2.4196 | 2.4196 | +0.019 (+0.78%) | 12,338,338 |
24 Feb 2014 | CNY | 2.4757 | 2.4757 | 2.3729 | 2.4009 | 2.4009 | -0.121 (-4.82%) | 6,263,587 |
21 Feb 2014 | CNY | 2.513 | 2.6251 | 2.4289 | 2.5224 | 2.5224 | -0.019 (-0.73%) | 15,600,124 |
20 Feb 2014 | CNY | 2.541 | 2.6438 | 2.4943 | 2.541 | 2.541 | -0.009 (-0.37%) | 19,613,779 |
19 Feb 2014 | CNY | 2.4476 | 2.5597 | 2.4103 | 2.5504 | 2.5504 | +0.103 (+4.20%) | 18,019,957 |
18 Feb 2014 | CNY | 2.4103 | 2.457 | 2.3916 | 2.4476 | 2.4476 | +0.047 (+1.95%) | 7,483,606 |
17 Feb 2014 | CNY | 2.3449 | 2.4196 | 2.3262 | 2.4009 | 2.4009 | +0.056 (+2.39%) | 10,025,381 |
14 Feb 2014 | CNY | 2.2982 | 2.3449 | 2.2795 | 2.3449 | 2.3449 | +0.047 (+2.03%) | 4,387,516 |
13 Feb 2014 | CNY | 2.3075 | 2.3262 | 2.2888 | 2.2982 | 2.2982 | -0.009 (-0.40%) | 4,613,390 |
12 Feb 2014 | CNY | 2.3075 | 2.3262 | 2.2888 | 2.3075 | 2.3075 | 0.0 (0.0%) | 4,055,905 |
11 Feb 2014 | CNY | 2.2982 | 2.3355 | 2.2888 | 2.3075 | 2.3075 | +0.009 (+0.40%) | 3,282,560 |
10 Feb 2014 | CNY | 2.2234 | 2.3168 | 2.2234 | 2.2982 | 2.2982 | +0.065 (+2.93%) | 4,225,435 |
7 Feb 2014 | CNY | 2.2141 | 2.2328 | 2.186 | 2.2328 | 2.2328 | +0.009 (+0.42%) | 1,565,042 |
30 Jan 2014 | CNY | 2.2421 | 2.2514 | 2.1954 | 2.2234 | 2.2234 | -0.019 (-0.83%) | 2,095,496 |
29 Jan 2014 | CNY | 2.2608 | 2.2795 | 2.2328 | 2.2421 | 2.2421 | -0.019 (-0.83%) | 2,696,300 |
28 Jan 2014 | CNY | 2.2514 | 2.2982 | 2.2328 | 2.2608 | 2.2608 | +0.019 (+0.83%) | 4,128,503 |
27 Jan 2014 | CNY | 2.2795 | 2.2795 | 2.2328 | 2.2421 | 2.2421 | -0.047 (-2.04%) | 2,974,565 |
24 Jan 2014 | CNY | 2.2421 | 2.3168 | 2.2234 | 2.2888 | 2.2888 | +0.037 (+1.66%) | 6,279,528 |
23 Jan 2014 | CNY | 2.2514 | 2.2701 | 2.2141 | 2.2514 | 2.2514 | -0.009 (-0.42%) | 3,271,873 |
22 Jan 2014 | CNY | 2.1674 | 2.2701 | 2.1674 | 2.2608 | 2.2608 | +0.084 (+3.86%) | 5,733,520 |
21 Jan 2014 | CNY | 2.158 | 2.186 | 2.13 | 2.1767 | 2.1767 | +0.037 (+1.75%) | 2,601,412 |
20 Jan 2014 | CNY | 2.13 | 2.1767 | 2.13 | 2.1393 | 2.1393 | -0.009 (-0.44%) | 1,300,897 |