Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | CNY | 6.65 | 6.81 | 6.6 | 6.61 | 6.61 | -0.05 (-0.75%) | 1,861,598 |
25 Sep 2013 | CNY | 6.8 | 6.88 | 6.63 | 6.66 | 6.66 | -0.14 (-2.06%) | 2,288,581 |
24 Sep 2013 | CNY | 6.76 | 6.84 | 6.65 | 6.8 | 6.8 | +0.04 (+0.59%) | 3,395,401 |
23 Sep 2013 | CNY | 6.73 | 6.8 | 6.72 | 6.76 | 6.76 | +0.03 (+0.45%) | 2,925,250 |
18 Sep 2013 | CNY | 6.47 | 6.78 | 6.46 | 6.73 | 6.73 | +0.27 (+4.18%) | 3,522,400 |
17 Sep 2013 | CNY | 6.72 | 6.74 | 6.44 | 6.46 | 6.46 | -0.26 (-3.87%) | 2,589,211 |
16 Sep 2013 | CNY | 6.66 | 6.8 | 6.62 | 6.72 | 6.72 | +0.1 (+1.51%) | 3,842,286 |
13 Sep 2013 | CNY | 6.53 | 6.69 | 6.51 | 6.62 | 6.62 | +0.03 (+0.46%) | 3,587,291 |
12 Sep 2013 | CNY | 6.42 | 6.67 | 6.39 | 6.59 | 6.59 | +0.12 (+1.85%) | 4,103,083 |
11 Sep 2013 | CNY | 6.35 | 6.48 | 6.24 | 6.47 | 6.47 | +0.11 (+1.73%) | 4,417,077 |
10 Sep 2013 | CNY | 6.32 | 6.42 | 6.32 | 6.36 | 6.36 | +0.05 (+0.79%) | 2,780,708 |
9 Sep 2013 | CNY | 6.29 | 6.34 | 6.22 | 6.31 | 6.31 | +0.03 (+0.48%) | 2,624,905 |
6 Sep 2013 | CNY | 6.29 | 6.3 | 6.14 | 6.28 | 6.28 | -0.08 (-1.26%) | 4,556,193 |
5 Sep 2013 | CNY | 6.54 | 6.54 | 6.36 | 6.36 | 6.36 | -0.22 (-3.34%) | 2,654,193 |
4 Sep 2013 | CNY | 6.5 | 6.62 | 6.46 | 6.58 | 6.58 | +0.11 (+1.70%) | 3,050,842 |
3 Sep 2013 | CNY | 6.54 | 6.54 | 6.4 | 6.47 | 6.47 | -0.12 (-1.82%) | 2,154,046 |
2 Sep 2013 | CNY | 6.6 | 6.66 | 6.5 | 6.59 | 6.59 | 0.0 (0.0%) | 2,329,855 |
30 Aug 2013 | CNY | 6.56 | 6.61 | 6.45 | 6.59 | 6.59 | 0.0 (0.0%) | 3,414,569 |
29 Aug 2013 | CNY | 6.7 | 6.77 | 6.5 | 6.59 | 6.59 | -0.25 (-3.65%) | 4,897,127 |
28 Aug 2013 | CNY | 6.45 | 6.9 | 6.4 | 6.84 | 6.84 | +0.38 (+5.88%) | 10,072,500 |
27 Aug 2013 | CNY | 6.33 | 6.49 | 6.24 | 6.46 | 6.46 | +0.17 (+2.70%) | 3,205,261 |
26 Aug 2013 | CNY | 6.2 | 6.34 | 6.2 | 6.29 | 6.29 | +0.08 (+1.29%) | 2,279,775 |
23 Aug 2013 | CNY | 6.27 | 6.35 | 6.15 | 6.21 | 6.21 | -0.06 (-0.96%) | 2,468,847 |
22 Aug 2013 | CNY | 6.36 | 6.41 | 6.25 | 6.27 | 6.27 | -0.1 (-1.57%) | 1,751,035 |
21 Aug 2013 | CNY | 6.47 | 6.51 | 6.32 | 6.37 | 6.37 | -0.07 (-1.09%) | 1,875,443 |
20 Aug 2013 | CNY | 6.49 | 6.56 | 6.33 | 6.44 | 6.44 | -0.06 (-0.92%) | 2,823,154 |
19 Aug 2013 | CNY | 6.41 | 6.52 | 6.38 | 6.5 | 6.5 | +0.12 (+1.88%) | 1,914,142 |
16 Aug 2013 | CNY | 6.43 | 6.64 | 6.37 | 6.38 | 6.38 | -0.01 (-0.16%) | 3,299,119 |
15 Aug 2013 | CNY | 6.42 | 6.53 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 2,521,925 |
14 Aug 2013 | CNY | 6.54 | 6.61 | 6.32 | 6.39 | 6.39 | -0.15 (-2.29%) | 4,071,393 |