Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2014 | CNY | 2.8231 | 2.8776 | 2.8231 | 2.8571 | 2.8571 | +0.044 (+1.57%) | 17,810,787 |
14 Mar 2014 | CNY | 2.7925 | 2.8401 | 2.7823 | 2.8129 | 2.8129 | 0.0 (0.0%) | 13,053,532 |
13 Mar 2014 | CNY | 2.7925 | 2.8231 | 2.7653 | 2.8129 | 2.8129 | +0.017 (+0.61%) | 14,003,890 |
12 Mar 2014 | CNY | 2.7619 | 2.8435 | 2.7211 | 2.7959 | 2.7959 | +0.034 (+1.23%) | 21,966,492 |
11 Mar 2014 | CNY | 2.6973 | 2.7789 | 2.6973 | 2.7619 | 2.7619 | +0.051 (+1.88%) | 13,140,700 |
10 Mar 2014 | CNY | 2.7823 | 2.7823 | 2.7075 | 2.7109 | 2.7109 | -0.082 (-2.92%) | 13,493,347 |
7 Mar 2014 | CNY | 2.8401 | 2.8503 | 2.7721 | 2.7925 | 2.7925 | -0.061 (-2.14%) | 21,087,876 |
6 Mar 2014 | CNY | 2.7551 | 2.8776 | 2.7313 | 2.8537 | 2.8537 | +0.095 (+3.45%) | 29,384,856 |
5 Mar 2014 | CNY | 2.8129 | 2.8163 | 2.7551 | 2.7585 | 2.7585 | -0.048 (-1.70%) | 11,661,607 |
4 Mar 2014 | CNY | 2.7857 | 2.8095 | 2.7687 | 2.8061 | 2.8061 | +0.014 (+0.49%) | 15,334,475 |
3 Mar 2014 | CNY | 2.7687 | 2.8129 | 2.7245 | 2.7925 | 2.7925 | +0.02 (+0.74%) | 20,239,721 |
28 Feb 2014 | CNY | 2.7279 | 2.7891 | 2.7143 | 2.7721 | 2.7721 | +0.048 (+1.75%) | 15,627,714 |
27 Feb 2014 | CNY | 2.7789 | 2.7891 | 2.7109 | 2.7245 | 2.7245 | -0.051 (-1.84%) | 22,156,278 |
26 Feb 2014 | CNY | 2.7585 | 2.7789 | 2.7415 | 2.7755 | 2.7755 | +0.017 (+0.62%) | 15,143,931 |
25 Feb 2014 | CNY | 2.8095 | 2.8469 | 2.7551 | 2.7585 | 2.7585 | -0.051 (-1.82%) | 21,626,075 |
24 Feb 2014 | CNY | 2.983 | 2.983 | 2.7891 | 2.8095 | 2.8095 | -0.194 (-6.46%) | 35,396,482 |
21 Feb 2014 | CNY | 3.1088 | 3.1088 | 2.9728 | 3.0034 | 3.0034 | -0.085 (-2.75%) | 21,203,967 |
20 Feb 2014 | CNY | 3.1122 | 3.1497 | 3.0816 | 3.0884 | 3.0884 | -0.024 (-0.76%) | 17,100,804 |
19 Feb 2014 | CNY | 3.0646 | 3.1225 | 3.0442 | 3.1122 | 3.1122 | +0.061 (+2.01%) | 25,318,580 |
18 Feb 2014 | CNY | 3.1259 | 3.1361 | 3.0476 | 3.051 | 3.051 | -0.071 (-2.29%) | 23,399,977 |
17 Feb 2014 | CNY | 3.1361 | 3.1429 | 3.102 | 3.1225 | 3.1225 | -0.003 (-0.11%) | 18,717,962 |
14 Feb 2014 | CNY | 3.1088 | 3.1293 | 3.0884 | 3.1259 | 3.1259 | +0.017 (+0.55%) | 15,029,421 |
13 Feb 2014 | CNY | 3.1667 | 3.1667 | 3.1088 | 3.1088 | 3.1088 | -0.058 (-1.83%) | 16,042,298 |
12 Feb 2014 | CNY | 3.1769 | 3.1871 | 3.1497 | 3.1667 | 3.1667 | -0.007 (-0.21%) | 13,008,944 |
11 Feb 2014 | CNY | 3.1803 | 3.2007 | 3.1531 | 3.1735 | 3.1735 | -0.003 (-0.11%) | 18,606,516 |
10 Feb 2014 | CNY | 3.1191 | 3.1837 | 3.1157 | 3.1769 | 3.1769 | +0.058 (+1.85%) | 18,503,625 |
7 Feb 2014 | CNY | 3.0646 | 3.1225 | 3.0544 | 3.1191 | 3.1191 | +0.034 (+1.11%) | 10,579,345 |
30 Jan 2014 | CNY | 3.1191 | 3.1225 | 3.0646 | 3.085 | 3.085 | -0.054 (-1.74%) | 15,581,273 |
29 Jan 2014 | CNY | 3.1905 | 3.2177 | 3.1225 | 3.1395 | 3.1395 | +0.061 (+1.99%) | 27,704,269 |
28 Jan 2014 | CNY | 3.0748 | 3.1054 | 3.0476 | 3.0782 | 3.0782 | +0.007 (+0.22%) | 10,190,645 |