Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | CNY | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 2,362,900 |
12 Feb 2014 | CNY | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,784,400 |
11 Feb 2014 | CNY | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.06 (+1.76%) | 603,200 |
10 Feb 2014 | CNY | 3.37 | 3.41 | 3.37 | 3.4 | 3.4 | +0.06 (+1.80%) | 572,800 |
7 Feb 2014 | CNY | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | +0.03 (+0.91%) | 596,900 |
6 Feb 2014 | CNY | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | +0.02 (+0.61%) | 0 |
5 Feb 2014 | CNY | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 0 |
4 Feb 2014 | CNY | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.07 (-2.07%) | 0 |
3 Feb 2014 | CNY | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
31 Jan 2014 | CNY | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
30 Jan 2014 | CNY | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 299,800 |
29 Jan 2014 | CNY | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.01 (+0.29%) | 80,000 |
28 Jan 2014 | CNY | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 593,100 |
27 Jan 2014 | CNY | 3.39 | 3.39 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 478,000 |
24 Jan 2014 | CNY | 3.4 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 2,562,400 |
23 Jan 2014 | CNY | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 2,644,100 |
22 Jan 2014 | CNY | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | +0.08 (+2.37%) | 1,673,200 |
21 Jan 2014 | CNY | 3.36 | 3.39 | 3.36 | 3.37 | 3.37 | +0.04 (+1.20%) | 522,700 |
20 Jan 2014 | CNY | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,191,200 |
17 Jan 2014 | CNY | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 271,600 |
16 Jan 2014 | CNY | 3.39 | 3.4 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 955,300 |
15 Jan 2014 | CNY | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 546,200 |
14 Jan 2014 | CNY | 3.37 | 3.4 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 2,226,300 |
13 Jan 2014 | CNY | 3.4 | 3.41 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 1,906,400 |
10 Jan 2014 | CNY | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 1,346,000 |
9 Jan 2014 | CNY | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 992,100 |
8 Jan 2014 | CNY | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,276,200 |
7 Jan 2014 | CNY | 3.38 | 3.4 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 918,000 |
6 Jan 2014 | CNY | 3.4 | 3.4 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 558,200 |
3 Jan 2014 | CNY | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 183,000 |