Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | CNY | 3.3273 | 3.3523 | 3.25 | 3.3023 | 3.3023 | -0.027 (-0.82%) | 9,889,682 |
21 Feb 2014 | CNY | 3.3546 | 3.4068 | 3.275 | 3.3296 | 3.3296 | -0.025 (-0.75%) | 10,280,432 |
20 Feb 2014 | CNY | 3.4977 | 3.5318 | 3.3205 | 3.3546 | 3.3546 | -0.173 (-4.90%) | 17,265,894 |
19 Feb 2014 | CNY | 3.4386 | 3.5386 | 3.3818 | 3.5273 | 3.5273 | +0.091 (+2.65%) | 23,914,013 |
18 Feb 2014 | CNY | 3.3273 | 3.4364 | 3.3091 | 3.4364 | 3.4364 | +0.102 (+3.07%) | 24,984,902 |
17 Feb 2014 | CNY | 3.3386 | 3.3523 | 3.2614 | 3.3341 | 3.3341 | 0.0 (0.0%) | 14,349,720 |
14 Feb 2014 | CNY | 3.275 | 3.35 | 3.2568 | 3.3341 | 3.3341 | +0.032 (+0.96%) | 15,335,482 |
13 Feb 2014 | CNY | 3.2068 | 3.3795 | 3.1591 | 3.3023 | 3.3023 | +0.096 (+2.98%) | 21,632,723 |
12 Feb 2014 | CNY | 3.2318 | 3.2341 | 3.1818 | 3.2068 | 3.2068 | -0.032 (-0.98%) | 14,173,882 |
11 Feb 2014 | CNY | 3.2682 | 3.2705 | 3.2091 | 3.2386 | 3.2386 | -0.014 (-0.42%) | 15,978,780 |
10 Feb 2014 | CNY | 3.1227 | 3.3045 | 3.1136 | 3.2523 | 3.2523 | +0.134 (+4.30%) | 33,719,796 |
7 Feb 2014 | CNY | 3.1091 | 3.1432 | 3.025 | 3.1182 | 3.1182 | -0.004 (-0.14%) | 8,211,922 |
30 Jan 2014 | CNY | 3.1477 | 3.1477 | 3.1 | 3.1227 | 3.1227 | -0.025 (-0.79%) | 6,047,822 |
29 Jan 2014 | CNY | 3.1659 | 3.1659 | 3.0909 | 3.1477 | 3.1477 | +0.014 (+0.43%) | 5,234,662 |
28 Jan 2014 | CNY | 3.1273 | 3.1591 | 3.0909 | 3.1341 | 3.1341 | -0.004 (-0.14%) | 8,273,227 |
27 Jan 2014 | CNY | 3.2159 | 3.2227 | 3.1136 | 3.1386 | 3.1386 | -0.082 (-2.54%) | 9,194,182 |
24 Jan 2014 | CNY | 3.1682 | 3.2705 | 3.1295 | 3.2205 | 3.2205 | +0.036 (+1.14%) | 11,656,695 |
23 Jan 2014 | CNY | 3.2136 | 3.2341 | 3.1795 | 3.1841 | 3.1841 | -0.025 (-0.78%) | 8,674,789 |
22 Jan 2014 | CNY | 3.175 | 3.2386 | 3.1659 | 3.2091 | 3.2091 | +0.03 (+0.93%) | 13,615,553 |
21 Jan 2014 | CNY | 3.1 | 3.1818 | 3.1 | 3.1795 | 3.1795 | +0.08 (+2.56%) | 10,356,398 |
20 Jan 2014 | CNY | 3.0932 | 3.1182 | 3.0273 | 3.1 | 3.1 | +0.004 (+0.15%) | 3,353,966 |
17 Jan 2014 | CNY | 3.1364 | 3.1432 | 3.0841 | 3.0955 | 3.0955 | -0.034 (-1.09%) | 4,028,037 |
16 Jan 2014 | CNY | 3.1773 | 3.1818 | 3.125 | 3.1295 | 3.1295 | -0.034 (-1.08%) | 5,251,892 |
15 Jan 2014 | CNY | 3.0864 | 3.2 | 3.0614 | 3.1636 | 3.1636 | +0.08 (+2.58%) | 11,059,259 |
14 Jan 2014 | CNY | 2.9955 | 3.1046 | 2.9955 | 3.0841 | 3.0841 | +0.114 (+3.82%) | 6,661,947 |
13 Jan 2014 | CNY | 3.0341 | 3.0432 | 2.9614 | 2.9705 | 2.9705 | -0.077 (-2.53%) | 4,306,746 |
10 Jan 2014 | CNY | 3 | 3.0523 | 2.9568 | 3.0477 | 3.0477 | +0.004 (+0.15%) | 6,854,355 |
9 Jan 2014 | CNY | 3.0864 | 3.1023 | 3.0341 | 3.0432 | 3.0432 | -0.05 (-1.62%) | 5,610,783 |
8 Jan 2014 | CNY | 3.0636 | 3.1091 | 3.0227 | 3.0932 | 3.0932 | +0.03 (+0.97%) | 5,909,257 |
7 Jan 2014 | CNY | 2.9909 | 3.0932 | 2.9909 | 3.0636 | 3.0636 | +0.027 (+0.90%) | 4,471,156 |