Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 7.7 | 8.1 | 7.43 | 7.44 | 7.44 | -0.24 (-3.12%) | 15,880,021 |
21 Nov 2013 | CNY | 7.3 | 7.88 | 7.18 | 7.68 | 7.68 | +0.29 (+3.92%) | 16,138,964 |
20 Nov 2013 | CNY | 7.02 | 7.6 | 7.01 | 7.39 | 7.39 | +0.31 (+4.38%) | 15,754,716 |
19 Nov 2013 | CNY | 6.93 | 7.18 | 6.88 | 7.08 | 7.08 | +0.14 (+2.02%) | 9,926,901 |
18 Nov 2013 | CNY | 6.89 | 7.01 | 6.81 | 6.94 | 6.94 | -0.17 (-2.39%) | 13,014,047 |
15 Nov 2013 | CNY | 6.95 | 7.27 | 6.83 | 7.11 | 7.11 | +0.05 (+0.71%) | 14,295,415 |
14 Nov 2013 | CNY | 6.98 | 7.4 | 6.84 | 7.06 | 7.06 | -0.01 (-0.14%) | 14,501,798 |
13 Nov 2013 | CNY | 6.88 | 7.6 | 6.71 | 7.07 | 7.07 | +0.07 (+1.00%) | 18,002,827 |
12 Nov 2013 | CNY | 6.31 | 7 | 6.21 | 7 | 7 | +0.64 (+10.06%) | 13,062,632 |
11 Nov 2013 | CNY | 6.49 | 6.76 | 6.32 | 6.36 | 6.36 | -0.02 (-0.31%) | 8,627,069 |
8 Nov 2013 | CNY | 5.93 | 6.5 | 5.87 | 6.38 | 6.38 | +0.32 (+5.28%) | 8,140,807 |
7 Nov 2013 | CNY | 6.06 | 6.29 | 6.03 | 6.06 | 6.06 | +0.13 (+2.19%) | 3,001,537 |
6 Nov 2013 | CNY | 6.01 | 6.14 | 5.91 | 5.93 | 5.93 | -0.11 (-1.82%) | 1,751,482 |
5 Nov 2013 | CNY | 5.92 | 6.06 | 5.89 | 6.04 | 6.04 | +0.09 (+1.51%) | 1,603,594 |
4 Nov 2013 | CNY | 5.97 | 5.98 | 5.86 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,153,237 |
1 Nov 2013 | CNY | 5.88 | 6.1 | 5.81 | 5.99 | 5.99 | +0.15 (+2.57%) | 2,159,247 |
31 Oct 2013 | CNY | 5.77 | 5.92 | 5.77 | 5.84 | 5.84 | 0.0 (0.0%) | 1,113,041 |
30 Oct 2013 | CNY | 5.75 | 5.91 | 5.69 | 5.84 | 5.84 | +0.08 (+1.39%) | 1,651,731 |
29 Oct 2013 | CNY | 6.13 | 6.14 | 5.59 | 5.76 | 5.76 | -0.29 (-4.79%) | 2,419,098 |
28 Oct 2013 | CNY | 6.08 | 6.09 | 5.93 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,561,084 |
25 Oct 2013 | CNY | 6.22 | 6.25 | 6 | 6.07 | 6.07 | -0.14 (-2.25%) | 2,876,773 |
24 Oct 2013 | CNY | 6.4 | 6.45 | 6.11 | 6.21 | 6.21 | -0.33 (-5.05%) | 5,608,039 |
23 Oct 2013 | CNY | 6.51 | 6.89 | 6.5 | 6.54 | 6.54 | +0.08 (+1.24%) | 10,418,203 |
22 Oct 2013 | CNY | 6.4 | 6.49 | 6.33 | 6.46 | 6.46 | +0.04 (+0.62%) | 4,286,897 |
21 Oct 2013 | CNY | 6.4 | 6.46 | 6.3 | 6.42 | 6.42 | +0.05 (+0.78%) | 3,490,593 |
18 Oct 2013 | CNY | 6.48 | 6.5 | 6.35 | 6.37 | 6.37 | -0.11 (-1.70%) | 3,394,445 |
17 Oct 2013 | CNY | 6.36 | 6.49 | 6.32 | 6.48 | 6.48 | +0.14 (+2.21%) | 3,601,391 |
16 Oct 2013 | CNY | 6.45 | 6.53 | 6.28 | 6.34 | 6.34 | -0.12 (-1.86%) | 4,380,622 |
15 Oct 2013 | CNY | 6.29 | 6.48 | 6.24 | 6.46 | 6.46 | +0.17 (+2.70%) | 5,195,537 |
14 Oct 2013 | CNY | 6.32 | 6.33 | 6.25 | 6.29 | 6.29 | -0.02 (-0.32%) | 2,972,922 |