Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2014 | CNY | 2.1674 | 2.1674 | 2.1393 | 2.1487 | 2.1487 | -0.028 (-1.29%) | 1,704,803 |
16 Jan 2014 | CNY | 2.186 | 2.1954 | 2.1487 | 2.1767 | 2.1767 | +0.009 (+0.43%) | 1,283,973 |
15 Jan 2014 | CNY | 2.1954 | 2.1954 | 2.1487 | 2.1674 | 2.1674 | -0.028 (-1.28%) | 1,724,378 |
14 Jan 2014 | CNY | 2.1954 | 2.2047 | 2.158 | 2.1954 | 2.1954 | +0.009 (+0.43%) | 2,805,826 |
13 Jan 2014 | CNY | 2.2234 | 2.2234 | 2.102 | 2.186 | 2.186 | -0.028 (-1.27%) | 5,801,077 |
10 Jan 2014 | CNY | 2.2421 | 2.2421 | 2.1954 | 2.2141 | 2.2141 | -0.028 (-1.25%) | 1,400,734 |
9 Jan 2014 | CNY | 2.2795 | 2.2888 | 2.2328 | 2.2421 | 2.2421 | -0.047 (-2.04%) | 1,484,029 |
8 Jan 2014 | CNY | 2.2514 | 2.2982 | 2.2421 | 2.2888 | 2.2888 | +0.019 (+0.82%) | 1,798,115 |
7 Jan 2014 | CNY | 2.2608 | 2.2795 | 2.1954 | 2.2701 | 2.2701 | +0.009 (+0.41%) | 2,350,548 |
6 Jan 2014 | CNY | 2.3355 | 2.3355 | 2.2514 | 2.2608 | 2.2608 | -0.084 (-3.59%) | 1,883,343 |
3 Jan 2014 | CNY | 2.3635 | 2.3729 | 2.3355 | 2.3449 | 2.3449 | -0.028 (-1.18%) | 1,478,841 |
2 Jan 2014 | CNY | 2.3822 | 2.3916 | 2.3449 | 2.3729 | 2.3729 | -0.009 (-0.39%) | 1,930,412 |
31 Dec 2013 | CNY | 2.3449 | 2.3916 | 2.3355 | 2.3822 | 2.3822 | +0.037 (+1.59%) | 3,048,075 |
30 Dec 2013 | CNY | 2.3635 | 2.3729 | 2.3355 | 2.3449 | 2.3449 | -0.009 (-0.40%) | 1,320,954 |
27 Dec 2013 | CNY | 2.3355 | 2.3729 | 2.3262 | 2.3542 | 2.3542 | +0.019 (+0.80%) | 2,882,510 |
26 Dec 2013 | CNY | 2.3729 | 2.3729 | 2.3168 | 2.3355 | 2.3355 | -0.037 (-1.58%) | 1,961,451 |
25 Dec 2013 | CNY | 2.3729 | 2.3822 | 2.3449 | 2.3729 | 2.3729 | 0.0 (0.0%) | 1,121,595 |
24 Dec 2013 | CNY | 2.3449 | 2.3916 | 2.3355 | 2.3729 | 2.3729 | +0.028 (+1.19%) | 1,462,620 |
23 Dec 2013 | CNY | 2.4103 | 2.4103 | 2.3262 | 2.3449 | 2.3449 | -0.047 (-1.95%) | 2,585,096 |
20 Dec 2013 | CNY | 2.4289 | 2.4289 | 2.3822 | 2.3916 | 2.3916 | -0.037 (-1.54%) | 1,398,726 |
19 Dec 2013 | CNY | 2.4663 | 2.4943 | 2.4289 | 2.4289 | 2.4289 | -0.037 (-1.52%) | 1,633,320 |
18 Dec 2013 | CNY | 2.4476 | 2.4943 | 2.4289 | 2.4663 | 2.4663 | +0.019 (+0.76%) | 1,776,310 |
17 Dec 2013 | CNY | 2.4757 | 2.5037 | 2.4476 | 2.4476 | 2.4476 | -0.028 (-1.14%) | 1,936,841 |
16 Dec 2013 | CNY | 2.5037 | 2.513 | 2.4663 | 2.4757 | 2.4757 | -0.009 (-0.37%) | 1,771,858 |
13 Dec 2013 | CNY | 2.513 | 2.5224 | 2.485 | 2.485 | 2.485 | -0.028 (-1.11%) | 1,841,889 |
12 Dec 2013 | CNY | 2.5037 | 2.5224 | 2.4943 | 2.513 | 2.513 | -0.009 (-0.37%) | 1,722,419 |
11 Dec 2013 | CNY | 2.5317 | 2.5317 | 2.4663 | 2.5224 | 2.5224 | -0.009 (-0.37%) | 2,403,556 |
10 Dec 2013 | CNY | 2.513 | 2.5317 | 2.4943 | 2.5317 | 2.5317 | +0.028 (+1.12%) | 2,884,714 |
9 Dec 2013 | CNY | 2.5037 | 2.5037 | 2.485 | 2.5037 | 2.5037 | 0.0 (0.0%) | 1,619,857 |
6 Dec 2013 | CNY | 2.4943 | 2.513 | 2.485 | 2.5037 | 2.5037 | +0.009 (+0.38%) | 2,522,786 |