Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | CNY | 5.75 | 5.75 | 5.51 | 5.62 | 5.62 | -0.14 (-2.43%) | 2,404,067 |
25 Dec 2013 | CNY | 5.8 | 5.83 | 5.68 | 5.76 | 5.76 | -0.04 (-0.69%) | 1,559,668 |
24 Dec 2013 | CNY | 5.83 | 5.85 | 5.7 | 5.8 | 5.8 | -0.09 (-1.53%) | 2,475,100 |
23 Dec 2013 | CNY | 6.07 | 6.07 | 5.42 | 5.89 | 5.89 | -0.13 (-2.16%) | 5,760,056 |
20 Dec 2013 | CNY | 6.17 | 6.21 | 6 | 6.02 | 6.02 | -0.2 (-3.22%) | 1,388,563 |
19 Dec 2013 | CNY | 6.28 | 6.28 | 6.16 | 6.22 | 6.22 | -0.04 (-0.64%) | 861,962 |
18 Dec 2013 | CNY | 6.3 | 6.3 | 6.22 | 6.26 | 6.26 | -0.06 (-0.95%) | 590,889 |
17 Dec 2013 | CNY | 6.3 | 6.33 | 6.18 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,688,134 |
16 Dec 2013 | CNY | 6.42 | 6.42 | 6.25 | 6.3 | 6.3 | -0.09 (-1.41%) | 1,350,642 |
13 Dec 2013 | CNY | 6.47 | 6.47 | 6.32 | 6.39 | 6.39 | -0.08 (-1.24%) | 1,153,010 |
12 Dec 2013 | CNY | 6.36 | 6.47 | 6.36 | 6.47 | 6.47 | +0.02 (+0.31%) | 1,213,251 |
11 Dec 2013 | CNY | 6.52 | 6.53 | 6.4 | 6.45 | 6.45 | -0.1 (-1.53%) | 1,692,725 |
10 Dec 2013 | CNY | 6.55 | 6.61 | 6.52 | 6.55 | 6.55 | -0.02 (-0.30%) | 1,538,151 |
9 Dec 2013 | CNY | 6.6 | 6.64 | 6.54 | 6.57 | 6.57 | +0.03 (+0.46%) | 1,806,221 |
6 Dec 2013 | CNY | 6.48 | 6.61 | 6.42 | 6.54 | 6.54 | +0.04 (+0.62%) | 2,599,276 |
5 Dec 2013 | CNY | 6.5 | 6.54 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 1,830,539 |
4 Dec 2013 | CNY | 6.4 | 6.53 | 6.37 | 6.5 | 6.5 | +0.08 (+1.25%) | 2,194,611 |
3 Dec 2013 | CNY | 6.37 | 6.47 | 6.34 | 6.42 | 6.42 | +0.12 (+1.90%) | 1,711,469 |
2 Dec 2013 | CNY | 6.5 | 6.57 | 6.18 | 6.3 | 6.3 | -0.34 (-5.12%) | 4,022,265 |
29 Nov 2013 | CNY | 6.83 | 6.83 | 6.56 | 6.64 | 6.64 | -0.18 (-2.64%) | 4,389,617 |
28 Nov 2013 | CNY | 6.8 | 6.85 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,563,022 |
27 Nov 2013 | CNY | 6.92 | 6.92 | 6.76 | 6.81 | 6.81 | -0.11 (-1.59%) | 2,959,744 |
26 Nov 2013 | CNY | 7.14 | 7.17 | 6.9 | 6.92 | 6.92 | -0.16 (-2.26%) | 3,998,258 |
25 Nov 2013 | CNY | 6.98 | 7.45 | 6.82 | 7.08 | 7.08 | +0.31 (+4.58%) | 8,480,003 |
22 Nov 2013 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
21 Nov 2013 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
20 Nov 2013 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
19 Nov 2013 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
18 Nov 2013 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
15 Nov 2013 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |