Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2014 | CNY | 2.4308 | 2.4923 | 2.3923 | 2.4077 | 2.4077 | -0.023 (-0.95%) | 13,221,120 |
26 Feb 2014 | CNY | 2.4154 | 2.4385 | 2.3615 | 2.4308 | 2.4308 | +0.015 (+0.64%) | 9,375,371 |
25 Feb 2014 | CNY | 2.4923 | 2.5231 | 2.4 | 2.4154 | 2.4154 | -0.092 (-3.68%) | 12,935,085 |
24 Feb 2014 | CNY | 2.5462 | 2.5539 | 2.4615 | 2.5077 | 2.5077 | -0.069 (-2.69%) | 11,717,461 |
21 Feb 2014 | CNY | 2.6077 | 2.6231 | 2.5308 | 2.5769 | 2.5769 | -0.031 (-1.18%) | 13,165,573 |
20 Feb 2014 | CNY | 2.6539 | 2.6615 | 2.6 | 2.6077 | 2.6077 | -0.046 (-1.74%) | 14,747,999 |
19 Feb 2014 | CNY | 2.6231 | 2.6769 | 2.6 | 2.6539 | 2.6539 | +0.015 (+0.58%) | 22,586,452 |
18 Feb 2014 | CNY | 2.6692 | 2.7308 | 2.6154 | 2.6385 | 2.6385 | -0.031 (-1.15%) | 24,345,976 |
17 Feb 2014 | CNY | 2.6308 | 2.6923 | 2.6154 | 2.6692 | 2.6692 | +0.046 (+1.76%) | 16,015,624 |
14 Feb 2014 | CNY | 2.5769 | 2.6615 | 2.5692 | 2.6231 | 2.6231 | +0.038 (+1.49%) | 15,163,028 |
13 Feb 2014 | CNY | 2.6462 | 2.6539 | 2.5615 | 2.5846 | 2.5846 | -0.054 (-2.04%) | 16,874,061 |
12 Feb 2014 | CNY | 2.5385 | 2.6692 | 2.5077 | 2.6385 | 2.6385 | +0.1 (+3.94%) | 30,090,628 |
11 Feb 2014 | CNY | 2.5154 | 2.5462 | 2.4923 | 2.5385 | 2.5385 | +0.023 (+0.92%) | 12,180,931 |
10 Feb 2014 | CNY | 2.4692 | 2.5231 | 2.4615 | 2.5154 | 2.5154 | +0.054 (+2.19%) | 9,896,235 |
7 Feb 2014 | CNY | 2.4539 | 2.4769 | 2.4154 | 2.4615 | 2.4615 | +0.008 (+0.31%) | 6,146,734 |
30 Jan 2014 | CNY | 2.4769 | 2.4923 | 2.4308 | 2.4539 | 2.4539 | -0.023 (-0.93%) | 5,716,361 |
29 Jan 2014 | CNY | 2.4154 | 2.4923 | 2.4154 | 2.4769 | 2.4769 | +0.054 (+2.22%) | 7,316,123 |
28 Jan 2014 | CNY | 2.4462 | 2.4615 | 2.4077 | 2.4231 | 2.4231 | -0.023 (-0.94%) | 6,471,251 |
27 Jan 2014 | CNY | 2.4692 | 2.4692 | 2.4308 | 2.4462 | 2.4462 | -0.031 (-1.24%) | 8,850,379 |
24 Jan 2014 | CNY | 2.4539 | 2.5 | 2.4462 | 2.4769 | 2.4769 | +0.015 (+0.63%) | 8,037,757 |
23 Jan 2014 | CNY | 2.4462 | 2.4923 | 2.4308 | 2.4615 | 2.4615 | +0.023 (+0.94%) | 11,212,627 |
22 Jan 2014 | CNY | 2.3769 | 2.4615 | 2.3769 | 2.4385 | 2.4385 | +0.054 (+2.26%) | 12,084,385 |
21 Jan 2014 | CNY | 2.3692 | 2.4077 | 2.3615 | 2.3846 | 2.3846 | +0.015 (+0.65%) | 6,219,350 |
20 Jan 2014 | CNY | 2.3615 | 2.4231 | 2.3539 | 2.3692 | 2.3692 | -0.008 (-0.32%) | 4,245,555 |
17 Jan 2014 | CNY | 2.4231 | 2.4231 | 2.3539 | 2.3769 | 2.3769 | -0.038 (-1.59%) | 6,770,816 |
16 Jan 2014 | CNY | 2.4231 | 2.4769 | 2.3923 | 2.4154 | 2.4154 | +0.023 (+0.97%) | 17,168,392 |
15 Jan 2014 | CNY | 2.3615 | 2.4077 | 2.3077 | 2.3923 | 2.3923 | +0.031 (+1.30%) | 13,320,177 |
14 Jan 2014 | CNY | 2.3 | 2.3692 | 2.3 | 2.3615 | 2.3615 | +0.061 (+2.67%) | 7,910,961 |
13 Jan 2014 | CNY | 2.2769 | 2.3231 | 2.2769 | 2.3 | 2.3 | 0.0 (0.0%) | 5,234,784 |
10 Jan 2014 | CNY | 2.3231 | 2.3308 | 2.2769 | 2.3 | 2.3 | -0.008 (-0.33%) | 6,016,537 |