Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | CNY | 2.3308 | 2.3923 | 2.3 | 2.3077 | 2.3077 | -0.046 (-1.96%) | 7,106,057 |
8 Jan 2014 | CNY | 2.4 | 2.4308 | 2.3462 | 2.3539 | 2.3539 | +0.031 (+1.33%) | 8,855,021 |
7 Jan 2014 | CNY | 2.2846 | 2.3462 | 2.2769 | 2.3231 | 2.3231 | +0.008 (+0.33%) | 5,153,740 |
6 Jan 2014 | CNY | 2.4462 | 2.4462 | 2.3077 | 2.3154 | 2.3154 | -0.146 (-5.94%) | 13,183,665 |
3 Jan 2014 | CNY | 2.4846 | 2.4846 | 2.4462 | 2.4615 | 2.4615 | -0.031 (-1.24%) | 5,890,886 |
2 Jan 2014 | CNY | 2.4846 | 2.4923 | 2.4615 | 2.4923 | 2.4923 | +0.008 (+0.31%) | 4,784,144 |
31 Dec 2013 | CNY | 2.4615 | 2.4923 | 2.4462 | 2.4846 | 2.4846 | +0.015 (+0.62%) | 5,149,345 |
30 Dec 2013 | CNY | 2.4923 | 2.5077 | 2.4615 | 2.4692 | 2.4692 | -0.023 (-0.93%) | 5,884,932 |
27 Dec 2013 | CNY | 2.4462 | 2.5 | 2.4308 | 2.4923 | 2.4923 | +0.031 (+1.25%) | 8,115,175 |
26 Dec 2013 | CNY | 2.5385 | 2.5385 | 2.4539 | 2.4615 | 2.4615 | -0.077 (-3.03%) | 7,607,112 |
25 Dec 2013 | CNY | 2.5231 | 2.5539 | 2.5 | 2.5385 | 2.5385 | +0.008 (+0.30%) | 4,831,945 |
24 Dec 2013 | CNY | 2.5 | 2.5615 | 2.5 | 2.5308 | 2.5308 | +0.031 (+1.23%) | 8,773,511 |
23 Dec 2013 | CNY | 2.5615 | 2.5769 | 2.4769 | 2.5 | 2.5 | -0.061 (-2.40%) | 7,542,026 |
20 Dec 2013 | CNY | 2.5615 | 2.6154 | 2.5308 | 2.5615 | 2.5615 | -0.008 (-0.30%) | 6,885,950 |
19 Dec 2013 | CNY | 2.6385 | 2.6385 | 2.5692 | 2.5692 | 2.5692 | -0.038 (-1.48%) | 5,936,386 |
18 Dec 2013 | CNY | 2.5846 | 2.6077 | 2.5769 | 2.6077 | 2.6077 | +0.023 (+0.89%) | 5,591,615 |
17 Dec 2013 | CNY | 2.6077 | 2.6231 | 2.5692 | 2.5846 | 2.5846 | -0.015 (-0.59%) | 9,479,371 |
16 Dec 2013 | CNY | 2.6769 | 2.7 | 2.5923 | 2.6 | 2.6 | -0.085 (-3.15%) | 11,764,022 |
13 Dec 2013 | CNY | 2.6692 | 2.7077 | 2.6615 | 2.6846 | 2.6846 | -0.046 (-1.69%) | 12,100,608 |
12 Dec 2013 | CNY | 2.7692 | 2.8385 | 2.7154 | 2.7308 | 2.7308 | +0.054 (+2.01%) | 22,814,688 |
11 Dec 2013 | CNY | 2.7077 | 2.7077 | 2.6539 | 2.6769 | 2.6769 | -0.038 (-1.42%) | 11,082,379 |
10 Dec 2013 | CNY | 2.7462 | 2.7462 | 2.6846 | 2.7154 | 2.7154 | -0.038 (-1.40%) | 14,186,887 |
9 Dec 2013 | CNY | 2.7154 | 2.7539 | 2.7077 | 2.7539 | 2.7539 | +0.031 (+1.13%) | 12,227,299 |
6 Dec 2013 | CNY | 2.7231 | 2.7692 | 2.7077 | 2.7231 | 2.7231 | -0.008 (-0.28%) | 11,061,550 |
5 Dec 2013 | CNY | 2.7231 | 2.7615 | 2.6692 | 2.7308 | 2.7308 | +0.038 (+1.43%) | 21,697,761 |
4 Dec 2013 | CNY | 2.6539 | 2.7231 | 2.6308 | 2.6923 | 2.6923 | +0.046 (+1.74%) | 21,028,638 |
3 Dec 2013 | CNY | 2.5615 | 2.6615 | 2.5385 | 2.6462 | 2.6462 | +0.054 (+2.08%) | 17,490,027 |
2 Dec 2013 | CNY | 2.7308 | 2.7769 | 2.5846 | 2.5923 | 2.5923 | -0.231 (-8.18%) | 34,556,964 |
29 Nov 2013 | CNY | 2.8692 | 2.8769 | 2.8154 | 2.8231 | 2.8231 | -0.054 (-1.87%) | 26,004,356 |
28 Nov 2013 | CNY | 2.8769 | 2.9462 | 2.8539 | 2.8769 | 2.8769 | +0.023 (+0.81%) | 21,629,740 |