Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 5.1867 | 5.3733 | 5.14 | 5.3467 | 5.3467 | +0.18 (+3.48%) | 16,292,866 |
10 Oct 2013 | CNY | 5.1533 | 5.34 | 5.1467 | 5.1667 | 5.1667 | +0.013 (+0.26%) | 21,478,471 |
9 Oct 2013 | CNY | 5.1333 | 5.2133 | 5.12 | 5.1533 | 5.1533 | -0.047 (-0.90%) | 11,124,382 |
8 Oct 2013 | CNY | 4.9067 | 5.2133 | 4.88 | 5.2 | 5.2 | +0.3 (+6.12%) | 20,048,950 |
30 Sep 2013 | CNY | 4.96 | 5.1867 | 4.8667 | 4.9 | 4.9 | -0.047 (-0.94%) | 12,820,317 |
27 Sep 2013 | CNY | 5.06 | 5.0867 | 4.9133 | 4.9467 | 4.9467 | -0.113 (-2.24%) | 13,096,524 |
26 Sep 2013 | CNY | 4.92 | 5.1133 | 4.92 | 5.06 | 5.06 | +0.12 (+2.43%) | 25,909,729 |
25 Sep 2013 | CNY | 4.92 | 4.98 | 4.86 | 4.94 | 4.94 | +0.007 (+0.14%) | 13,339,140 |
24 Sep 2013 | CNY | 4.8467 | 4.9667 | 4.8333 | 4.9333 | 4.9333 | +0.087 (+1.79%) | 13,590,702 |
23 Sep 2013 | CNY | 4.74 | 4.8733 | 4.74 | 4.8467 | 4.8467 | +0.093 (+1.96%) | 8,086,470 |
18 Sep 2013 | CNY | 4.7267 | 4.7733 | 4.7133 | 4.7533 | 4.7533 | +0.04 (+0.85%) | 4,493,937 |
17 Sep 2013 | CNY | 4.8133 | 4.8467 | 4.7 | 4.7133 | 4.7133 | -0.12 (-2.48%) | 7,027,348 |
16 Sep 2013 | CNY | 4.8333 | 4.86 | 4.7867 | 4.8333 | 4.8333 | +0.02 (+0.42%) | 4,803,679 |
13 Sep 2013 | CNY | 4.8867 | 4.9 | 4.7667 | 4.8133 | 4.8133 | -0.073 (-1.50%) | 11,590,591 |
12 Sep 2013 | CNY | 4.9067 | 4.9933 | 4.8733 | 4.8867 | 4.8867 | -0.047 (-0.94%) | 10,945,308 |
11 Sep 2013 | CNY | 4.9533 | 4.9933 | 4.86 | 4.9333 | 4.9333 | -0.007 (-0.14%) | 13,300,590 |
10 Sep 2013 | CNY | 4.88 | 4.9667 | 4.82 | 4.94 | 4.94 | +0.06 (+1.23%) | 14,344,083 |
9 Sep 2013 | CNY | 4.8667 | 4.9067 | 4.8333 | 4.88 | 4.88 | +0.027 (+0.55%) | 10,417,203 |
6 Sep 2013 | CNY | 4.96 | 4.96 | 4.8333 | 4.8533 | 4.8533 | -0.053 (-1.09%) | 13,067,799 |
5 Sep 2013 | CNY | 4.7733 | 4.9533 | 4.7733 | 4.9067 | 4.9067 | +0.12 (+2.51%) | 19,365,382 |
4 Sep 2013 | CNY | 4.7867 | 4.86 | 4.7533 | 4.7867 | 4.7867 | -0.027 (-0.55%) | 10,204,660 |
3 Sep 2013 | CNY | 4.72 | 4.8333 | 4.7133 | 4.8133 | 4.8133 | +0.087 (+1.83%) | 10,526,662 |
2 Sep 2013 | CNY | 4.66 | 4.7467 | 4.5667 | 4.7267 | 4.7267 | +0.1 (+2.16%) | 6,682,737 |
30 Aug 2013 | CNY | 4.76 | 4.8133 | 4.62 | 4.6267 | 4.6267 | -0.133 (-2.80%) | 14,253,063 |
29 Aug 2013 | CNY | 4.8467 | 4.8733 | 4.72 | 4.76 | 4.76 | -0.093 (-1.92%) | 12,549,630 |
28 Aug 2013 | CNY | 4.8267 | 4.9333 | 4.8 | 4.8533 | 4.8533 | +0.027 (+0.55%) | 16,002,519 |
27 Aug 2013 | CNY | 4.9 | 4.9067 | 4.78 | 4.8267 | 4.8267 | -0.073 (-1.50%) | 13,067,238 |
26 Aug 2013 | CNY | 4.7467 | 4.9 | 4.7333 | 4.9 | 4.9 | +0.173 (+3.67%) | 15,957,606 |
23 Aug 2013 | CNY | 4.8067 | 4.8867 | 4.6933 | 4.7267 | 4.7267 | -0.06 (-1.25%) | 15,765,961 |
22 Aug 2013 | CNY | 4.88 | 4.9533 | 4.78 | 4.7867 | 4.7867 | -0.127 (-2.58%) | 18,038,952 |