Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 5.87 | 5.915 | 5.84 | 5.845 | 5.845 | -0.05 (-0.85%) | 3,410,182 |
21 Nov 2013 | CNY | 5.96 | 5.975 | 5.855 | 5.895 | 5.895 | -0.065 (-1.09%) | 3,249,588 |
20 Nov 2013 | CNY | 5.785 | 5.985 | 5.77 | 5.96 | 5.96 | +0.14 (+2.41%) | 5,275,800 |
19 Nov 2013 | CNY | 5.95 | 5.95 | 5.8 | 5.82 | 5.82 | -0.13 (-2.18%) | 5,660,066 |
18 Nov 2013 | CNY | 5.8 | 5.995 | 5.77 | 5.95 | 5.95 | +0.105 (+1.80%) | 5,599,650 |
15 Nov 2013 | CNY | 5.8 | 5.89 | 5.75 | 5.845 | 5.845 | +0.035 (+0.60%) | 4,521,230 |
14 Nov 2013 | CNY | 5.74 | 5.92 | 5.74 | 5.81 | 5.81 | +0.09 (+1.57%) | 3,750,356 |
13 Nov 2013 | CNY | 5.815 | 5.95 | 5.72 | 5.72 | 5.72 | -0.14 (-2.39%) | 3,855,610 |
12 Nov 2013 | CNY | 5.945 | 6.045 | 5.835 | 5.86 | 5.86 | -0.1 (-1.68%) | 4,549,624 |
11 Nov 2013 | CNY | 5.7 | 5.99 | 5.515 | 5.96 | 5.96 | +0.19 (+3.29%) | 8,297,340 |
8 Nov 2013 | CNY | 6.04 | 6.055 | 5.77 | 5.77 | 5.77 | -0.305 (-5.02%) | 8,924,168 |
7 Nov 2013 | CNY | 6.17 | 6.245 | 6 | 6.075 | 6.075 | -0.06 (-0.98%) | 10,183,552 |
6 Nov 2013 | CNY | 5.845 | 6.135 | 5.755 | 6.135 | 6.135 | +0.29 (+4.96%) | 18,661,082 |
5 Nov 2013 | CNY | 5.77 | 5.915 | 5.49 | 5.845 | 5.845 | +0.08 (+1.39%) | 9,353,286 |
4 Nov 2013 | CNY | 5.905 | 5.97 | 5.73 | 5.765 | 5.765 | -0.18 (-3.03%) | 9,062,158 |
1 Nov 2013 | CNY | 5.705 | 5.99 | 5.65 | 5.945 | 5.945 | +0.24 (+4.21%) | 19,582,146 |
31 Oct 2013 | CNY | 5.505 | 5.705 | 5.455 | 5.705 | 5.705 | +0.27 (+4.97%) | 8,674,782 |
30 Oct 2013 | CNY | 5.145 | 5.435 | 5.145 | 5.435 | 5.435 | +0.26 (+5.02%) | 6,118,400 |
29 Oct 2013 | CNY | 5.25 | 5.39 | 5.04 | 5.175 | 5.175 | -0.13 (-2.45%) | 6,467,730 |
28 Oct 2013 | CNY | 5.58 | 5.68 | 5.3 | 5.305 | 5.305 | -0.275 (-4.93%) | 9,239,382 |
25 Oct 2013 | CNY | 5.8 | 6.025 | 5.58 | 5.58 | 5.58 | -0.295 (-5.02%) | 9,746,220 |
24 Oct 2013 | CNY | 6.05 | 6.2 | 5.875 | 5.875 | 5.875 | -0.12 (-2.00%) | 12,643,862 |
23 Oct 2013 | CNY | 5.78 | 6.085 | 5.695 | 5.995 | 5.995 | +0.195 (+3.36%) | 15,573,906 |
22 Oct 2013 | CNY | 5.615 | 5.86 | 5.545 | 5.8 | 5.8 | +0.22 (+3.94%) | 13,955,654 |
21 Oct 2013 | CNY | 5.565 | 5.665 | 5.475 | 5.58 | 5.58 | +0.065 (+1.18%) | 13,797,192 |
18 Oct 2013 | CNY | 5.54 | 5.61 | 5.425 | 5.515 | 5.515 | -0.03 (-0.54%) | 11,392,418 |
17 Oct 2013 | CNY | 5.24 | 5.545 | 5.23 | 5.545 | 5.545 | +0.265 (+5.02%) | 15,653,082 |
16 Oct 2013 | CNY | 5.315 | 5.315 | 5.15 | 5.28 | 5.28 | -0.005 (-0.09%) | 7,084,026 |
15 Oct 2013 | CNY | 5.195 | 5.315 | 5.175 | 5.285 | 5.285 | +0.095 (+1.83%) | 9,967,220 |
14 Oct 2013 | CNY | 5.205 | 5.235 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 6,560,226 |