Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | CNY | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,475,839 |
13 Nov 2013 | CNY | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 4,335,096 |
12 Nov 2013 | CNY | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,844,019 |
11 Nov 2013 | CNY | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 2,957,831 |
8 Nov 2013 | CNY | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 3,803,244 |
7 Nov 2013 | CNY | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 4,662,718 |
6 Nov 2013 | CNY | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 7,385,129 |
5 Nov 2013 | CNY | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 4,573,156 |
4 Nov 2013 | CNY | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 3,210,532 |
1 Nov 2013 | CNY | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 4,943,283 |
31 Oct 2013 | CNY | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 3,807,423 |
30 Oct 2013 | CNY | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 5,230,275 |
29 Oct 2013 | CNY | 1.85 | 1.87 | 1.78 | 1.82 | 1.82 | -0.04 (-2.15%) | 10,413,765 |
28 Oct 2013 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 6,718,520 |
25 Oct 2013 | CNY | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 6,143,602 |
24 Oct 2013 | CNY | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 5,491,750 |
23 Oct 2013 | CNY | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 8,984,901 |
22 Oct 2013 | CNY | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 10,433,081 |
21 Oct 2013 | CNY | 1.86 | 1.9 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 10,036,049 |
18 Oct 2013 | CNY | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 6,021,437 |
17 Oct 2013 | CNY | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 6,324,197 |
16 Oct 2013 | CNY | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 8,673,287 |
15 Oct 2013 | CNY | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 7,088,550 |
14 Oct 2013 | CNY | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 8,263,332 |
11 Oct 2013 | CNY | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | +0.07 (+3.85%) | 18,465,269 |
10 Oct 2013 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 6,750,293 |
9 Oct 2013 | CNY | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 4,514,621 |
8 Oct 2013 | CNY | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 5,567,701 |
30 Sep 2013 | CNY | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 4,104,070 |
27 Sep 2013 | CNY | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 5,286,058 |