Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 3.84 | 3.86 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 3,951,549 |
21 Nov 2013 | CNY | 3.82 | 3.85 | 3.78 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,789,293 |
20 Nov 2013 | CNY | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,636,206 |
19 Nov 2013 | CNY | 3.83 | 3.87 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 4,296,901 |
18 Nov 2013 | CNY | 3.76 | 3.84 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 5,058,821 |
15 Nov 2013 | CNY | 3.68 | 3.79 | 3.68 | 3.77 | 3.77 | +0.09 (+2.45%) | 4,892,315 |
14 Nov 2013 | CNY | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,437,332 |
13 Nov 2013 | CNY | 3.74 | 3.76 | 3.66 | 3.67 | 3.67 | -0.1 (-2.65%) | 4,245,702 |
12 Nov 2013 | CNY | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,958,767 |
11 Nov 2013 | CNY | 3.79 | 3.8 | 3.72 | 3.76 | 3.76 | -0.02 (-0.53%) | 3,390,516 |
8 Nov 2013 | CNY | 3.85 | 3.87 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 3,105,907 |
7 Nov 2013 | CNY | 3.87 | 3.9 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,720,379 |
6 Nov 2013 | CNY | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 4,102,331 |
5 Nov 2013 | CNY | 3.91 | 3.92 | 3.84 | 3.89 | 3.89 | -0.02 (-0.51%) | 3,416,081 |
4 Nov 2013 | CNY | 3.96 | 3.97 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 3,402,667 |
1 Nov 2013 | CNY | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 2,529,130 |
31 Oct 2013 | CNY | 3.94 | 3.98 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,756,317 |
30 Oct 2013 | CNY | 3.89 | 3.99 | 3.86 | 3.94 | 3.94 | +0.08 (+2.07%) | 4,869,957 |
29 Oct 2013 | CNY | 3.98 | 4.01 | 3.82 | 3.86 | 3.86 | -0.09 (-2.28%) | 6,249,498 |
28 Oct 2013 | CNY | 3.95 | 4.02 | 3.94 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,306,393 |
25 Oct 2013 | CNY | 4.02 | 4.05 | 3.92 | 3.93 | 3.93 | -0.09 (-2.24%) | 4,678,272 |
24 Oct 2013 | CNY | 4.12 | 4.12 | 4.01 | 4.02 | 4.02 | -0.11 (-2.66%) | 6,371,894 |
23 Oct 2013 | CNY | 4.16 | 4.27 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 8,601,171 |
22 Oct 2013 | CNY | 4.14 | 4.19 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 8,230,079 |
21 Oct 2013 | CNY | 4.14 | 4.2 | 4.05 | 4.15 | 4.15 | +0.02 (+0.48%) | 7,358,760 |
18 Oct 2013 | CNY | 4.14 | 4.22 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 6,576,873 |
17 Oct 2013 | CNY | 4.1 | 4.27 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 8,908,047 |
16 Oct 2013 | CNY | 4.19 | 4.2 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 7,622,738 |
15 Oct 2013 | CNY | 4.22 | 4.32 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 7,640,679 |
14 Oct 2013 | CNY | 4.26 | 4.36 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 10,262,741 |