Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 7.5 | 7.5357 | 7.1714 | 7.2571 | 7.2571 | -0.243 (-3.24%) | 18,289,581 |
21 Nov 2013 | CNY | 7.2857 | 7.6714 | 7.2071 | 7.5 | 7.5 | +0.186 (+2.54%) | 32,543,261 |
20 Nov 2013 | CNY | 7.2143 | 7.3786 | 7.1071 | 7.3143 | 7.3143 | +0.15 (+2.09%) | 23,869,743 |
19 Nov 2013 | CNY | 7.0643 | 7.2571 | 6.9429 | 7.1643 | 7.1643 | +0.086 (+1.21%) | 18,874,935 |
18 Nov 2013 | CNY | 6.8786 | 7.1214 | 6.7929 | 7.0786 | 7.0786 | +0.214 (+3.12%) | 18,608,863 |
15 Nov 2013 | CNY | 6.55 | 7.0929 | 6.5071 | 6.8643 | 6.8643 | +0.25 (+3.78%) | 22,510,374 |
14 Nov 2013 | CNY | 6.5286 | 6.65 | 6.3286 | 6.6143 | 6.6143 | +0.029 (+0.43%) | 16,324,189 |
13 Nov 2013 | CNY | 6.9571 | 6.9571 | 6.5786 | 6.5857 | 6.5857 | -0.35 (-5.05%) | 12,290,086 |
12 Nov 2013 | CNY | 7.0357 | 7.1143 | 6.8571 | 6.9357 | 6.9357 | -0.157 (-2.22%) | 13,529,269 |
11 Nov 2013 | CNY | 6.9286 | 7.1786 | 6.8286 | 7.0929 | 7.0929 | +0.15 (+2.16%) | 13,536,163 |
8 Nov 2013 | CNY | 6.9071 | 7.1214 | 6.8429 | 6.9429 | 6.9429 | +0.071 (+1.04%) | 15,434,624 |
7 Nov 2013 | CNY | 7.0143 | 7.0857 | 6.7929 | 6.8714 | 6.8714 | -0.193 (-2.73%) | 14,482,407 |
6 Nov 2013 | CNY | 7.1429 | 7.3 | 7.0143 | 7.0643 | 7.0643 | -0.1 (-1.40%) | 24,185,756 |
5 Nov 2013 | CNY | 6.8714 | 7.2143 | 6.7571 | 7.1643 | 7.1643 | +0.279 (+4.05%) | 19,557,490 |
4 Nov 2013 | CNY | 6.9643 | 7.0929 | 6.85 | 6.8857 | 6.8857 | -0.043 (-0.62%) | 16,422,742 |
1 Nov 2013 | CNY | 6.9143 | 7.0571 | 6.6643 | 6.9286 | 6.9286 | +0.093 (+1.36%) | 23,835,590 |
31 Oct 2013 | CNY | 7.2643 | 7.2643 | 6.8214 | 6.8357 | 6.8357 | -0.436 (-5.99%) | 25,381,265 |
30 Oct 2013 | CNY | 7.2214 | 7.3143 | 7.1071 | 7.2714 | 7.2714 | -0.029 (-0.39%) | 23,366,557 |
29 Oct 2013 | CNY | 8.0357 | 8.1643 | 7.3 | 7.3 | 7.3 | -0.807 (-9.96%) | 37,677,494 |
28 Oct 2013 | CNY | 8.3929 | 8.45 | 7.9643 | 8.1071 | 8.1071 | -0.3 (-3.57%) | 19,381,420 |
25 Oct 2013 | CNY | 8.4357 | 8.6071 | 8 | 8.4071 | 8.4071 | +0.036 (+0.43%) | 25,652,635 |
24 Oct 2013 | CNY | 8.4286 | 8.6143 | 8.2857 | 8.3714 | 8.3714 | -0.114 (-1.35%) | 16,108,986 |
23 Oct 2013 | CNY | 8.4143 | 8.5643 | 7.9643 | 8.4857 | 8.4857 | +0.2 (+2.41%) | 29,910,728 |
22 Oct 2013 | CNY | 9 | 9.1214 | 8.2571 | 8.2857 | 8.2857 | -0.857 (-9.38%) | 40,785,953 |
21 Oct 2013 | CNY | 8.6643 | 9.1857 | 8.5071 | 9.1429 | 9.1429 | +0.486 (+5.61%) | 39,210,624 |
18 Oct 2013 | CNY | 8.4429 | 8.8143 | 8.3286 | 8.6571 | 8.6571 | +0.264 (+3.15%) | 25,280,560 |
17 Oct 2013 | CNY | 8.9214 | 9.1714 | 8.2214 | 8.3929 | 8.3929 | -0.371 (-4.24%) | 41,534,476 |
16 Oct 2013 | CNY | 9.5929 | 9.6429 | 8.7429 | 8.7643 | 8.7643 | -0.95 (-9.78%) | 50,112,531 |
15 Oct 2013 | CNY | 9.5714 | 9.95 | 9.3357 | 9.7143 | 9.7143 | -0.014 (-0.15%) | 61,066,846 |
14 Oct 2013 | CNY | 9.8857 | 9.8857 | 9.2857 | 9.7286 | 9.7286 | +0.743 (+8.27%) | 100,410,401 |