Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | CNY | 5.7615 | 6.3615 | 5.2077 | 6.0154 | 6.0154 | +0.231 (+3.99%) | 15,990,431 |
12 Feb 2014 | CNY | 5.8154 | 5.8846 | 5.7615 | 5.7846 | 5.7846 | -0.023 (-0.40%) | 2,897,887 |
11 Feb 2014 | CNY | 5.7077 | 5.9154 | 5.7077 | 5.8077 | 5.8077 | +0.085 (+1.48%) | 4,866,264 |
10 Feb 2014 | CNY | 5.5846 | 5.7308 | 5.5846 | 5.7231 | 5.7231 | +0.108 (+1.92%) | 3,166,429 |
7 Feb 2014 | CNY | 5.4692 | 5.6923 | 5.4692 | 5.6154 | 5.6154 | +0.146 (+2.67%) | 1,964,536 |
30 Jan 2014 | CNY | 5.5231 | 5.5231 | 5.4154 | 5.4692 | 5.4692 | -0.054 (-0.98%) | 1,016,704 |
29 Jan 2014 | CNY | 5.5308 | 5.5846 | 5.4615 | 5.5231 | 5.5231 | -0.008 (-0.14%) | 1,777,118 |
28 Jan 2014 | CNY | 5.5692 | 5.6539 | 5.5231 | 5.5308 | 5.5308 | -0.069 (-1.24%) | 1,992,844 |
27 Jan 2014 | CNY | 5.4923 | 5.6846 | 5.4846 | 5.6 | 5.6 | +0.092 (+1.68%) | 3,448,304 |
24 Jan 2014 | CNY | 5.4462 | 5.5769 | 5.4231 | 5.5077 | 5.5077 | +0.077 (+1.42%) | 1,865,493 |
23 Jan 2014 | CNY | 5.4385 | 5.4769 | 5.3846 | 5.4308 | 5.4308 | -0.038 (-0.70%) | 1,550,590 |
22 Jan 2014 | CNY | 5.3 | 5.5 | 5.2692 | 5.4692 | 5.4692 | +0.131 (+2.45%) | 2,489,706 |
21 Jan 2014 | CNY | 5.1846 | 5.3923 | 5.1769 | 5.3385 | 5.3385 | +0.108 (+2.06%) | 2,600,972 |
20 Jan 2014 | CNY | 5.2385 | 5.3 | 5.1692 | 5.2308 | 5.2308 | -0.008 (-0.15%) | 688,946 |
17 Jan 2014 | CNY | 5.3077 | 5.3462 | 5.1692 | 5.2385 | 5.2385 | -0.061 (-1.16%) | 1,527,303 |
16 Jan 2014 | CNY | 5.2539 | 5.3154 | 5.2462 | 5.3 | 5.3 | +0.008 (+0.15%) | 890,940 |
15 Jan 2014 | CNY | 5.3077 | 5.3154 | 5.2385 | 5.2923 | 5.2923 | +0.038 (+0.73%) | 1,128,220 |
14 Jan 2014 | CNY | 5.1615 | 5.3077 | 5.1615 | 5.2539 | 5.2539 | +0.015 (+0.29%) | 831,515 |
13 Jan 2014 | CNY | 5.2154 | 5.2615 | 5.1231 | 5.2385 | 5.2385 | +0.008 (+0.15%) | 1,548,562 |
10 Jan 2014 | CNY | 5.1923 | 5.3 | 4.8154 | 5.2308 | 5.2308 | +0.008 (+0.15%) | 3,893,631 |
9 Jan 2014 | CNY | 5.3539 | 5.3539 | 5.2154 | 5.2231 | 5.2231 | -0.1 (-1.88%) | 1,382,598 |
8 Jan 2014 | CNY | 5.2923 | 5.3769 | 5.2539 | 5.3231 | 5.3231 | +0.031 (+0.58%) | 2,071,586 |
7 Jan 2014 | CNY | 5.1923 | 5.3462 | 5.1692 | 5.2923 | 5.2923 | +0.092 (+1.77%) | 2,995,161 |
6 Jan 2014 | CNY | 5.2154 | 5.2923 | 5.1923 | 5.2 | 5.2 | -0.077 (-1.46%) | 1,383,528 |
3 Jan 2014 | CNY | 5.3077 | 5.3308 | 5.2385 | 5.2769 | 5.2769 | -0.038 (-0.72%) | 1,301,742 |
2 Jan 2014 | CNY | 5.2308 | 5.3231 | 5.1615 | 5.3154 | 5.3154 | +0.069 (+1.32%) | 1,899,947 |
31 Dec 2013 | CNY | 5.2308 | 5.3385 | 5.2154 | 5.2462 | 5.2462 | +0.015 (+0.29%) | 1,688,252 |
30 Dec 2013 | CNY | 5.3 | 5.3 | 5.2154 | 5.2308 | 5.2308 | -0.069 (-1.31%) | 1,912,549 |
27 Dec 2013 | CNY | 5.3385 | 5.3385 | 5.2385 | 5.3 | 5.3 | -0.008 (-0.15%) | 1,340,606 |
26 Dec 2013 | CNY | 5.2462 | 5.3846 | 5.2462 | 5.3077 | 5.3077 | +0.038 (+0.73%) | 1,917,108 |