Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 5.5985 | 5.6129 | 5.3137 | 5.4151 | 5.4151 | -0.178 (-3.19%) | 6,739,807 |
3 Jan 2014 | CNY | 5.7529 | 5.7963 | 5.5502 | 5.5936 | 5.5936 | -0.203 (-3.50%) | 9,683,206 |
2 Jan 2014 | CNY | 5.8398 | 5.9459 | 5.7481 | 5.7963 | 5.7963 | -0.039 (-0.66%) | 6,836,680 |
31 Dec 2013 | CNY | 5.8687 | 5.8832 | 5.7674 | 5.8349 | 5.8349 | -0.019 (-0.33%) | 5,384,052 |
30 Dec 2013 | CNY | 5.888 | 5.9363 | 5.7674 | 5.8543 | 5.8543 | 0.0 (0.0%) | 5,402,163 |
27 Dec 2013 | CNY | 5.5743 | 5.9025 | 5.5212 | 5.8543 | 5.8543 | +0.285 (+5.11%) | 11,578,425 |
26 Dec 2013 | CNY | 5.6515 | 5.7336 | 5.4875 | 5.5695 | 5.5695 | -0.121 (-2.12%) | 5,108,205 |
25 Dec 2013 | CNY | 5.6515 | 5.7722 | 5.555 | 5.6902 | 5.6902 | +0.029 (+0.51%) | 5,934,353 |
24 Dec 2013 | CNY | 5.5309 | 5.7191 | 5.4151 | 5.6612 | 5.6612 | +0.222 (+4.08%) | 8,190,456 |
23 Dec 2013 | CNY | 5.5502 | 5.6419 | 5.3716 | 5.4392 | 5.4392 | -0.154 (-2.76%) | 5,387,127 |
20 Dec 2013 | CNY | 5.7529 | 5.777 | 5.5743 | 5.5936 | 5.5936 | -0.188 (-3.26%) | 9,349,684 |
19 Dec 2013 | CNY | 5.7577 | 5.8639 | 5.6322 | 5.7819 | 5.7819 | +0.068 (+1.18%) | 14,365,919 |
18 Dec 2013 | CNY | 5.2992 | 5.7529 | 5.2124 | 5.7143 | 5.7143 | +0.459 (+8.72%) | 14,975,087 |
17 Dec 2013 | CNY | 5.5405 | 5.6129 | 5.2172 | 5.2558 | 5.2558 | -0.251 (-4.56%) | 8,175,158 |
16 Dec 2013 | CNY | 5.5888 | 5.5985 | 5.444 | 5.5068 | 5.5068 | -0.077 (-1.38%) | 8,479,989 |
13 Dec 2013 | CNY | 5.4054 | 5.6274 | 5.362 | 5.584 | 5.584 | +0.145 (+2.66%) | 14,447,345 |
12 Dec 2013 | CNY | 5.2558 | 5.4778 | 5.2268 | 5.4392 | 5.4392 | +0.169 (+3.20%) | 12,135,113 |
11 Dec 2013 | CNY | 5.3137 | 5.3523 | 5.1882 | 5.2703 | 5.2703 | -0.087 (-1.62%) | 6,043,460 |
10 Dec 2013 | CNY | 5.1882 | 5.3765 | 5.1448 | 5.3571 | 5.3571 | +0.207 (+4.03%) | 11,802,808 |
9 Dec 2013 | CNY | 5.1062 | 5.1931 | 5.0772 | 5.1496 | 5.1496 | +0.043 (+0.85%) | 3,283,869 |
6 Dec 2013 | CNY | 5.1641 | 5.2124 | 5.0917 | 5.1062 | 5.1062 | -0.063 (-1.21%) | 2,858,781 |
5 Dec 2013 | CNY | 5.1593 | 5.2751 | 5.1593 | 5.1689 | 5.1689 | -0.019 (-0.37%) | 3,978,115 |
4 Dec 2013 | CNY | 5.0579 | 5.2461 | 5.029 | 5.1882 | 5.1882 | +0.13 (+2.58%) | 6,882,605 |
3 Dec 2013 | CNY | 4.8649 | 5.0869 | 4.8649 | 5.0579 | 5.0579 | +0.14 (+2.84%) | 3,399,256 |
2 Dec 2013 | CNY | 5.0676 | 5.2124 | 4.8166 | 4.918 | 4.918 | -0.265 (-5.12%) | 6,980,400 |
29 Nov 2013 | CNY | 5.0676 | 5.1882 | 5.0676 | 5.1834 | 5.1834 | +0.077 (+1.51%) | 5,695,372 |
28 Nov 2013 | CNY | 5.0241 | 5.1979 | 5 | 5.1062 | 5.1062 | +0.077 (+1.54%) | 7,338,535 |
27 Nov 2013 | CNY | 5.1014 | 5.1255 | 4.9952 | 5.029 | 5.029 | -0.077 (-1.51%) | 7,309,321 |
26 Nov 2013 | CNY | 5.0772 | 5.1255 | 5.0483 | 5.1062 | 5.1062 | +0.024 (+0.47%) | 3,498,700 |
25 Nov 2013 | CNY | 5.0917 | 5.2413 | 5.0531 | 5.0821 | 5.0821 | -0.005 (-0.09%) | 3,810,345 |