Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | CNY | 5.5743 | 5.5743 | 5.3909 | 5.4247 | 5.4247 | -0.188 (-3.35%) | 6,155,657 |
21 Feb 2014 | CNY | 5.7432 | 5.8398 | 5.5695 | 5.6129 | 5.6129 | -0.135 (-2.35%) | 8,057,431 |
20 Feb 2014 | CNY | 5.6129 | 5.9315 | 5.5743 | 5.7481 | 5.7481 | +0.135 (+2.41%) | 11,639,573 |
19 Feb 2014 | CNY | 5.6081 | 5.666 | 5.5261 | 5.6129 | 5.6129 | -0.019 (-0.34%) | 4,454,739 |
18 Feb 2014 | CNY | 5.6709 | 5.7046 | 5.5261 | 5.6322 | 5.6322 | -0.072 (-1.27%) | 5,887,105 |
17 Feb 2014 | CNY | 5.7239 | 5.7626 | 5.6226 | 5.7046 | 5.7046 | -0.015 (-0.25%) | 7,053,450 |
14 Feb 2014 | CNY | 5.5164 | 5.7288 | 5.4778 | 5.7191 | 5.7191 | +0.183 (+3.31%) | 7,682,339 |
13 Feb 2014 | CNY | 5.5695 | 5.5888 | 5.4585 | 5.5357 | 5.5357 | -0.063 (-1.12%) | 6,783,216 |
12 Feb 2014 | CNY | 5.555 | 5.6226 | 5.4585 | 5.5985 | 5.5985 | +0.063 (+1.13%) | 6,576,221 |
11 Feb 2014 | CNY | 5.4295 | 5.5792 | 5.3861 | 5.5357 | 5.5357 | +0.087 (+1.59%) | 7,327,443 |
10 Feb 2014 | CNY | 5.2606 | 5.4537 | 5.2606 | 5.4488 | 5.4488 | +0.135 (+2.54%) | 6,103,844 |
7 Feb 2014 | CNY | 5.2365 | 5.3234 | 5.1593 | 5.3137 | 5.3137 | +0.019 (+0.36%) | 2,723,045 |
30 Jan 2014 | CNY | 5.3523 | 5.3813 | 5.2703 | 5.2944 | 5.2944 | -0.063 (-1.17%) | 1,436,190 |
29 Jan 2014 | CNY | 5.3958 | 5.4971 | 5.3378 | 5.3571 | 5.3571 | -0.039 (-0.72%) | 2,782,803 |
28 Jan 2014 | CNY | 5.2317 | 5.4151 | 5.1689 | 5.3958 | 5.3958 | +0.159 (+3.04%) | 3,545,848 |
27 Jan 2014 | CNY | 5.3523 | 5.4006 | 5.1641 | 5.2365 | 5.2365 | -0.116 (-2.16%) | 7,319,930 |
24 Jan 2014 | CNY | 5.3668 | 5.473 | 5.3282 | 5.3523 | 5.3523 | -0.019 (-0.36%) | 4,326,870 |
23 Jan 2014 | CNY | 5.3716 | 5.4826 | 5.333 | 5.3716 | 5.3716 | 0.0 (0.0%) | 3,861,619 |
22 Jan 2014 | CNY | 5.2124 | 5.3958 | 5.2124 | 5.3716 | 5.3716 | +0.14 (+2.67%) | 6,813,894 |
21 Jan 2014 | CNY | 5.4344 | 5.4344 | 5.1641 | 5.2317 | 5.2317 | -0.227 (-4.15%) | 12,835,590 |
20 Jan 2014 | CNY | 5.3765 | 5.4971 | 5.333 | 5.4585 | 5.4585 | +0.087 (+1.62%) | 2,102,748 |
17 Jan 2014 | CNY | 5.4971 | 5.4971 | 5.3282 | 5.3716 | 5.3716 | -0.135 (-2.46%) | 3,139,794 |
16 Jan 2014 | CNY | 5.5598 | 5.6419 | 5.4875 | 5.5068 | 5.5068 | -0.087 (-1.55%) | 2,684,837 |
15 Jan 2014 | CNY | 5.5888 | 5.7046 | 5.5019 | 5.5936 | 5.5936 | -0.015 (-0.26%) | 4,745,905 |
14 Jan 2014 | CNY | 5.3813 | 5.6564 | 5.3234 | 5.6081 | 5.6081 | +0.222 (+4.12%) | 5,398,620 |
13 Jan 2014 | CNY | 5.4151 | 5.5261 | 5.3813 | 5.3861 | 5.3861 | -0.053 (-0.98%) | 4,461,869 |
10 Jan 2014 | CNY | 5.3041 | 5.5261 | 5.2992 | 5.4392 | 5.4392 | +0.164 (+3.11%) | 8,020,177 |
9 Jan 2014 | CNY | 5.3089 | 5.4295 | 5.251 | 5.2751 | 5.2751 | -0.077 (-1.44%) | 7,430,138 |
8 Jan 2014 | CNY | 5.3716 | 5.4682 | 5.2365 | 5.3523 | 5.3523 | -0.019 (-0.36%) | 6,603,074 |
7 Jan 2014 | CNY | 5.3813 | 5.4633 | 5.3089 | 5.3716 | 5.3716 | -0.043 (-0.80%) | 5,256,941 |