Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 5.91 | 5.91 | 5.49 | 5.51 | 5.51 | -0.41 (-6.93%) | 11,716,911 |
3 Jan 2014 | CNY | 6.07 | 6.1 | 5.88 | 5.92 | 5.92 | -0.19 (-3.11%) | 9,042,445 |
2 Jan 2014 | CNY | 6.16 | 6.22 | 6.02 | 6.11 | 6.11 | -0.09 (-1.45%) | 9,159,891 |
31 Dec 2013 | CNY | 6.35 | 6.47 | 6.16 | 6.2 | 6.2 | -0.1 (-1.59%) | 13,751,950 |
30 Dec 2013 | CNY | 6.18 | 6.47 | 6.11 | 6.3 | 6.3 | +0.13 (+2.11%) | 15,316,449 |
27 Dec 2013 | CNY | 5.92 | 6.25 | 5.89 | 6.17 | 6.17 | +0.25 (+4.22%) | 15,318,813 |
26 Dec 2013 | CNY | 6.13 | 6.15 | 5.88 | 5.92 | 5.92 | -0.25 (-4.05%) | 11,023,287 |
25 Dec 2013 | CNY | 6.15 | 6.22 | 6.03 | 6.17 | 6.17 | 0.0 (0.0%) | 7,778,380 |
24 Dec 2013 | CNY | 6.08 | 6.26 | 6.02 | 6.17 | 6.17 | +0.12 (+1.98%) | 8,911,481 |
23 Dec 2013 | CNY | 6.36 | 6.38 | 5.81 | 6.05 | 6.05 | -0.33 (-5.17%) | 12,373,875 |
20 Dec 2013 | CNY | 6.47 | 6.48 | 6.27 | 6.38 | 6.38 | -0.08 (-1.24%) | 9,576,952 |
19 Dec 2013 | CNY | 6.49 | 6.58 | 6.31 | 6.46 | 6.46 | +0.05 (+0.78%) | 10,359,879 |
18 Dec 2013 | CNY | 6.48 | 6.64 | 6.3 | 6.41 | 6.41 | -0.17 (-2.58%) | 14,069,222 |
17 Dec 2013 | CNY | 6.89 | 7.17 | 6.51 | 6.58 | 6.58 | -0.34 (-4.91%) | 24,987,052 |
16 Dec 2013 | CNY | 7.1 | 7.26 | 6.91 | 6.92 | 6.92 | -0.25 (-3.49%) | 19,568,537 |
13 Dec 2013 | CNY | 6.9 | 7.3 | 6.82 | 7.17 | 7.17 | +0.21 (+3.02%) | 21,071,805 |
12 Dec 2013 | CNY | 7.09 | 7.1 | 6.9 | 6.96 | 6.96 | -0.2 (-2.79%) | 17,123,934 |
11 Dec 2013 | CNY | 7.06 | 7.45 | 7.01 | 7.16 | 7.16 | +0.11 (+1.56%) | 32,715,598 |
10 Dec 2013 | CNY | 7.02 | 7.14 | 6.83 | 7.05 | 7.05 | +0.04 (+0.57%) | 15,728,429 |
9 Dec 2013 | CNY | 7.06 | 7.24 | 6.91 | 7.01 | 7.01 | -0.05 (-0.71%) | 15,450,414 |
6 Dec 2013 | CNY | 7.03 | 7.3 | 6.91 | 7.06 | 7.06 | +0.02 (+0.28%) | 20,866,269 |
5 Dec 2013 | CNY | 7.29 | 7.33 | 7 | 7.04 | 7.04 | -0.26 (-3.56%) | 27,932,358 |
4 Dec 2013 | CNY | 6.6 | 7.3 | 6.53 | 7.3 | 7.3 | +0.66 (+9.94%) | 46,014,890 |
3 Dec 2013 | CNY | 6.37 | 6.74 | 5.96 | 6.64 | 6.64 | +0.2 (+3.11%) | 23,370,667 |
2 Dec 2013 | CNY | 6.99 | 6.99 | 6.44 | 6.44 | 6.44 | -0.72 (-10.06%) | 25,790,713 |
29 Nov 2013 | CNY | 7.15 | 7.29 | 7.01 | 7.16 | 7.16 | +0.07 (+0.99%) | 22,023,624 |
28 Nov 2013 | CNY | 7.13 | 7.3 | 7.05 | 7.09 | 7.09 | -0.07 (-0.98%) | 26,450,907 |
27 Nov 2013 | CNY | 7.18 | 7.24 | 6.96 | 7.16 | 7.16 | -0.01 (-0.14%) | 25,485,698 |
26 Nov 2013 | CNY | 7.38 | 7.45 | 6.95 | 7.17 | 7.17 | -0.36 (-4.78%) | 38,656,806 |
25 Nov 2013 | CNY | 7.39 | 8.05 | 7.33 | 7.53 | 7.53 | +0.14 (+1.89%) | 44,911,632 |