Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | CNY | 5.33 | 5.4 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 6,309,408 |
7 Nov 2013 | CNY | 5.44 | 5.46 | 5.34 | 5.36 | 5.36 | -0.1 (-1.83%) | 6,908,457 |
6 Nov 2013 | CNY | 5.43 | 5.61 | 5.39 | 5.46 | 5.46 | 0.0 (0.0%) | 9,444,175 |
5 Nov 2013 | CNY | 5.43 | 5.46 | 5.33 | 5.46 | 5.46 | +0.01 (+0.18%) | 4,766,766 |
4 Nov 2013 | CNY | 5.35 | 5.47 | 5.34 | 5.45 | 5.45 | +0.12 (+2.25%) | 5,109,182 |
1 Nov 2013 | CNY | 5.4 | 5.42 | 5.25 | 5.33 | 5.33 | -0.1 (-1.84%) | 6,404,113 |
31 Oct 2013 | CNY | 5.42 | 5.52 | 5.36 | 5.43 | 5.43 | -0.03 (-0.55%) | 7,759,217 |
30 Oct 2013 | CNY | 5.37 | 5.49 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 7,840,214 |
29 Oct 2013 | CNY | 5.83 | 5.88 | 5.27 | 5.42 | 5.42 | -0.44 (-7.51%) | 15,593,741 |
28 Oct 2013 | CNY | 5.8 | 5.86 | 5.77 | 5.86 | 5.86 | +0.05 (+0.86%) | 5,891,624 |
25 Oct 2013 | CNY | 5.92 | 6.01 | 5.8 | 5.81 | 5.81 | -0.13 (-2.19%) | 8,700,447 |
24 Oct 2013 | CNY | 6.06 | 6.09 | 5.93 | 5.94 | 5.94 | -0.15 (-2.46%) | 11,138,996 |
23 Oct 2013 | CNY | 6.29 | 6.44 | 6.08 | 6.09 | 6.09 | -0.16 (-2.56%) | 19,895,220 |
22 Oct 2013 | CNY | 6.23 | 6.36 | 6.12 | 6.25 | 6.25 | -0.02 (-0.32%) | 18,484,225 |
21 Oct 2013 | CNY | 6.17 | 6.39 | 6.11 | 6.27 | 6.27 | +0.06 (+0.97%) | 26,017,399 |
18 Oct 2013 | CNY | 5.93 | 6.25 | 5.8 | 6.21 | 6.21 | +0.28 (+4.72%) | 20,825,381 |
17 Oct 2013 | CNY | 6.13 | 6.17 | 5.91 | 5.93 | 5.93 | -0.18 (-2.95%) | 15,703,975 |
16 Oct 2013 | CNY | 6.2 | 6.24 | 6.02 | 6.11 | 6.11 | -0.11 (-1.77%) | 16,256,954 |
15 Oct 2013 | CNY | 6.13 | 6.27 | 6.06 | 6.22 | 6.22 | +0.09 (+1.47%) | 16,119,100 |
14 Oct 2013 | CNY | 6.09 | 6.19 | 6.03 | 6.13 | 6.13 | +0.01 (+0.16%) | 13,893,015 |
11 Oct 2013 | CNY | 6.18 | 6.18 | 6.05 | 6.12 | 6.12 | -0.13 (-2.08%) | 23,048,839 |
10 Oct 2013 | CNY | 6.35 | 6.42 | 6.22 | 6.25 | 6.25 | -0.13 (-2.04%) | 15,943,923 |
9 Oct 2013 | CNY | 6.2 | 6.38 | 6.13 | 6.38 | 6.38 | +0.14 (+2.24%) | 25,410,099 |
8 Oct 2013 | CNY | 6.1 | 6.31 | 6.06 | 6.24 | 6.24 | +0.08 (+1.30%) | 16,728,143 |
30 Sep 2013 | CNY | 6.33 | 6.37 | 6.15 | 6.16 | 6.16 | -0.15 (-2.38%) | 20,330,238 |
27 Sep 2013 | CNY | 6.11 | 6.56 | 6.05 | 6.31 | 6.31 | +0.28 (+4.64%) | 35,469,828 |
26 Sep 2013 | CNY | 6.32 | 6.35 | 5.98 | 6.03 | 6.03 | -0.36 (-5.63%) | 28,549,621 |
25 Sep 2013 | CNY | 6.6 | 6.8 | 6.32 | 6.39 | 6.39 | 0.0 (0.0%) | 66,146,546 |
24 Sep 2013 | CNY | 6.29 | 6.39 | 6.13 | 6.39 | 6.39 | +0.58 (+9.98%) | 25,148,209 |
23 Sep 2013 | CNY | 5.81 | 5.89 | 5.75 | 5.81 | 5.81 | +0.17 (+3.01%) | 15,464,043 |