Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | CNY | 4.1888 | 4.2551 | 4.1582 | 4.2245 | 4.2245 | +0.051 (+1.22%) | 4,131,791 |
14 Nov 2013 | CNY | 4.1582 | 4.1888 | 4.1327 | 4.1735 | 4.1735 | +0.02 (+0.49%) | 3,716,751 |
13 Nov 2013 | CNY | 4.2449 | 4.2551 | 4.1327 | 4.1531 | 4.1531 | -0.102 (-2.40%) | 6,027,454 |
12 Nov 2013 | CNY | 4.2449 | 4.2704 | 4.2296 | 4.2551 | 4.2551 | +0.01 (+0.24%) | 4,053,760 |
11 Nov 2013 | CNY | 4.2245 | 4.2857 | 4.2092 | 4.2449 | 4.2449 | +0.01 (+0.24%) | 5,599,288 |
8 Nov 2013 | CNY | 4.2449 | 4.301 | 4.2296 | 4.2347 | 4.2347 | -0.041 (-0.95%) | 5,309,739 |
7 Nov 2013 | CNY | 4.3878 | 4.4286 | 4.2755 | 4.2755 | 4.2755 | -0.112 (-2.56%) | 6,507,960 |
6 Nov 2013 | CNY | 4.4235 | 4.4796 | 4.3674 | 4.3878 | 4.3878 | -0.051 (-1.15%) | 8,886,485 |
5 Nov 2013 | CNY | 4.2959 | 4.4847 | 4.2857 | 4.4388 | 4.4388 | +0.122 (+2.84%) | 10,102,039 |
4 Nov 2013 | CNY | 4.301 | 4.3827 | 4.2857 | 4.3163 | 4.3163 | +0.046 (+1.07%) | 6,153,353 |
1 Nov 2013 | CNY | 4.2806 | 4.3061 | 4.2143 | 4.2704 | 4.2704 | +0.005 (+0.12%) | 4,552,431 |
31 Oct 2013 | CNY | 4.3214 | 4.3316 | 4.2398 | 4.2653 | 4.2653 | -0.066 (-1.53%) | 5,442,557 |
30 Oct 2013 | CNY | 4.2602 | 4.3469 | 4.2602 | 4.3316 | 4.3316 | +0.061 (+1.43%) | 7,520,008 |
29 Oct 2013 | CNY | 4.4439 | 4.4898 | 4.1837 | 4.2704 | 4.2704 | -0.189 (-4.23%) | 12,774,648 |
28 Oct 2013 | CNY | 4.5153 | 4.5153 | 4.3929 | 4.4592 | 4.4592 | -0.031 (-0.68%) | 8,772,887 |
25 Oct 2013 | CNY | 4.4592 | 4.5204 | 4.4082 | 4.4898 | 4.4898 | +0.025 (+0.57%) | 12,039,382 |
24 Oct 2013 | CNY | 4.5663 | 4.5918 | 4.4133 | 4.4643 | 4.4643 | -0.082 (-1.80%) | 15,233,784 |
23 Oct 2013 | CNY | 4.6071 | 4.6735 | 4.4949 | 4.5459 | 4.5459 | 0.0 (0.0%) | 23,673,630 |
22 Oct 2013 | CNY | 4.3776 | 4.6429 | 4.352 | 4.5459 | 4.5459 | +0.168 (+3.84%) | 30,561,884 |
21 Oct 2013 | CNY | 4.3265 | 4.3929 | 4.2857 | 4.3776 | 4.3776 | +0.066 (+1.54%) | 11,017,744 |
18 Oct 2013 | CNY | 4.3367 | 4.3367 | 4.2857 | 4.3112 | 4.3112 | +0.015 (+0.36%) | 5,723,013 |
17 Oct 2013 | CNY | 4.301 | 4.3367 | 4.2704 | 4.2959 | 4.2959 | +0.01 (+0.24%) | 6,943,860 |
16 Oct 2013 | CNY | 4.4133 | 4.4133 | 4.2704 | 4.2857 | 4.2857 | -0.148 (-3.34%) | 7,961,798 |
15 Oct 2013 | CNY | 4.5459 | 4.5459 | 4.3622 | 4.4337 | 4.4337 | -0.031 (-0.69%) | 13,821,945 |
14 Oct 2013 | CNY | 4.3418 | 4.4694 | 4.3418 | 4.4643 | 4.4643 | +0.102 (+2.34%) | 13,537,694 |
11 Oct 2013 | CNY | 4.2908 | 4.3622 | 4.25 | 4.3622 | 4.3622 | +0.092 (+2.15%) | 11,376,155 |
10 Oct 2013 | CNY | 4.3367 | 4.3367 | 4.25 | 4.2704 | 4.2704 | -0.051 (-1.18%) | 7,254,904 |
9 Oct 2013 | CNY | 4.3163 | 4.3469 | 4.2857 | 4.3214 | 4.3214 | -0.005 (-0.12%) | 5,723,299 |
8 Oct 2013 | CNY | 4.2653 | 4.3367 | 4.2602 | 4.3265 | 4.3265 | +0.025 (+0.59%) | 7,776,184 |
30 Sep 2013 | CNY | 4.2551 | 4.3061 | 4.1939 | 4.301 | 4.301 | +0.051 (+1.20%) | 7,639,929 |