Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2014 | CNY | 6.4308 | 6.7308 | 6.3385 | 6.5308 | 6.5308 | +0.1 (+1.56%) | 9,697,242 |
11 Apr 2014 | CNY | 6.4692 | 6.5308 | 6.3846 | 6.4308 | 6.4308 | -0.092 (-1.41%) | 3,298,414 |
10 Apr 2014 | CNY | 6.5385 | 6.6231 | 6.4692 | 6.5231 | 6.5231 | -0.023 (-0.35%) | 4,165,552 |
9 Apr 2014 | CNY | 6.5462 | 6.6385 | 6.4231 | 6.5462 | 6.5462 | -0.023 (-0.35%) | 3,961,751 |
8 Apr 2014 | CNY | 6.3846 | 6.6692 | 6.3846 | 6.5692 | 6.5692 | +0.131 (+2.03%) | 6,238,191 |
4 Apr 2014 | CNY | 6.5 | 6.6 | 6.3846 | 6.4385 | 6.4385 | -0.061 (-0.95%) | 3,590,805 |
3 Apr 2014 | CNY | 6.4615 | 6.5308 | 6.3769 | 6.5 | 6.5 | -0.023 (-0.35%) | 5,606,641 |
2 Apr 2014 | CNY | 6.3692 | 6.7385 | 6.3308 | 6.5231 | 6.5231 | +0.062 (+0.95%) | 8,418,003 |
1 Apr 2014 | CNY | 6.0769 | 6.5 | 6.0769 | 6.4615 | 6.4615 | +0.323 (+5.26%) | 7,911,767 |
31 Mar 2014 | CNY | 6.2077 | 6.2077 | 5.9615 | 6.1385 | 6.1385 | -0.131 (-2.08%) | 5,894,587 |
28 Mar 2014 | CNY | 6.1769 | 6.5231 | 6.0308 | 6.2692 | 6.2692 | +0.338 (+5.71%) | 19,281,785 |
12 Mar 2014 | CNY | 5.7846 | 5.9385 | 5.7615 | 5.9308 | 5.9308 | +0.146 (+2.53%) | 4,357,480 |
11 Mar 2014 | CNY | 5.7 | 5.8385 | 5.7 | 5.7846 | 5.7846 | +0.023 (+0.40%) | 1,320,486 |
10 Mar 2014 | CNY | 5.8462 | 5.9462 | 5.6769 | 5.7615 | 5.7615 | -0.162 (-2.73%) | 5,527,447 |
7 Mar 2014 | CNY | 5.9231 | 6 | 5.9154 | 5.9231 | 5.9231 | -0.023 (-0.39%) | 1,454,014 |
6 Mar 2014 | CNY | 5.9308 | 5.9615 | 5.8 | 5.9462 | 5.9462 | +0.015 (+0.26%) | 1,787,372 |
5 Mar 2014 | CNY | 6 | 6.1385 | 5.9154 | 5.9308 | 5.9308 | -0.154 (-2.53%) | 2,974,513 |
4 Mar 2014 | CNY | 5.9615 | 6.1539 | 5.9231 | 6.0846 | 6.0846 | +0.123 (+2.06%) | 4,700,829 |
3 Mar 2014 | CNY | 5.8692 | 5.9692 | 5.8692 | 5.9615 | 5.9615 | +0.1 (+1.71%) | 2,382,533 |
28 Feb 2014 | CNY | 5.8077 | 5.8769 | 5.7846 | 5.8615 | 5.8615 | 0.0 (0.0%) | 2,443,517 |
27 Feb 2014 | CNY | 5.9231 | 6.0692 | 5.8308 | 5.8615 | 5.8615 | -0.108 (-1.80%) | 3,155,109 |
26 Feb 2014 | CNY | 5.8308 | 6.0077 | 5.6 | 5.9692 | 5.9692 | +0.185 (+3.19%) | 3,275,290 |
25 Feb 2014 | CNY | 6.0769 | 6.1231 | 5.7539 | 5.7846 | 5.7846 | -0.292 (-4.81%) | 4,548,659 |
24 Feb 2014 | CNY | 6 | 6.1462 | 5.9231 | 6.0769 | 6.0769 | +0.1 (+1.67%) | 3,564,502 |
21 Feb 2014 | CNY | 5.9692 | 6.0692 | 5.7769 | 5.9769 | 5.9769 | +0.015 (+0.26%) | 3,262,637 |
20 Feb 2014 | CNY | 6.1539 | 6.1692 | 5.9615 | 5.9615 | 5.9615 | -0.146 (-2.39%) | 3,810,942 |
19 Feb 2014 | CNY | 6.0769 | 6.1769 | 6.0615 | 6.1077 | 6.1077 | -0.023 (-0.38%) | 3,113,578 |
18 Feb 2014 | CNY | 6.2308 | 6.2462 | 6.0462 | 6.1308 | 6.1308 | -0.108 (-1.73%) | 6,928,357 |
17 Feb 2014 | CNY | 6.2615 | 6.3769 | 6.1769 | 6.2385 | 6.2385 | -0.023 (-0.37%) | 9,059,954 |
14 Feb 2014 | CNY | 6.0154 | 6.3769 | 6.0154 | 6.2615 | 6.2615 | +0.246 (+4.09%) | 12,841,149 |