Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | CNY | 8.8539 | 9.0077 | 8.8462 | 8.9154 | 8.9154 | +0.1 (+1.13%) | 2,920,650 |
1 Nov 2013 | CNY | 8.7769 | 8.9 | 8.7154 | 8.8154 | 8.8154 | +0.046 (+0.53%) | 2,218,048 |
31 Oct 2013 | CNY | 8.8692 | 8.9077 | 8.7308 | 8.7692 | 8.7692 | -0.169 (-1.89%) | 3,016,336 |
30 Oct 2013 | CNY | 8.7385 | 8.9539 | 8.7 | 8.9385 | 8.9385 | +0.208 (+2.38%) | 5,282,847 |
29 Oct 2013 | CNY | 9.1692 | 9.2077 | 8.5231 | 8.7308 | 8.7308 | -0.438 (-4.78%) | 8,905,280 |
28 Oct 2013 | CNY | 9.0692 | 9.2231 | 8.9846 | 9.1692 | 9.1692 | +0.177 (+1.97%) | 4,779,512 |
25 Oct 2013 | CNY | 9.1154 | 9.1385 | 8.9308 | 8.9923 | 8.9923 | -0.092 (-1.02%) | 3,548,200 |
24 Oct 2013 | CNY | 9.0692 | 9.1308 | 9.0308 | 9.0846 | 9.0846 | +0.008 (+0.08%) | 3,437,907 |
23 Oct 2013 | CNY | 9.4385 | 9.4692 | 9.0769 | 9.0769 | 9.0769 | -0.339 (-3.60%) | 7,536,542 |
22 Oct 2013 | CNY | 9.5231 | 9.6 | 9.3846 | 9.4154 | 9.4154 | -0.108 (-1.13%) | 5,781,003 |
21 Oct 2013 | CNY | 9.3539 | 9.5385 | 9.3 | 9.5231 | 9.5231 | +0.192 (+2.06%) | 5,855,649 |
18 Oct 2013 | CNY | 9.2308 | 9.3846 | 9.2231 | 9.3308 | 9.3308 | +0.123 (+1.34%) | 4,555,088 |
17 Oct 2013 | CNY | 9.3846 | 9.4462 | 9.1692 | 9.2077 | 9.2077 | -0.115 (-1.24%) | 6,864,486 |
16 Oct 2013 | CNY | 9.6154 | 9.6231 | 9.2692 | 9.3231 | 9.3231 | -0.354 (-3.66%) | 8,036,453 |
15 Oct 2013 | CNY | 9.9308 | 9.9769 | 9.6 | 9.6769 | 9.6769 | -0.246 (-2.48%) | 12,399,039 |
14 Oct 2013 | CNY | 9.8615 | 10.0308 | 9.7923 | 9.9231 | 9.9231 | +0.085 (+0.86%) | 9,974,998 |
11 Oct 2013 | CNY | 9.6769 | 9.8385 | 9.6385 | 9.8385 | 9.8385 | +0.215 (+2.24%) | 8,108,105 |
10 Oct 2013 | CNY | 9.8462 | 9.8923 | 9.5769 | 9.6231 | 9.6231 | -0.169 (-1.73%) | 8,295,326 |
9 Oct 2013 | CNY | 9.7615 | 9.8231 | 9.6692 | 9.7923 | 9.7923 | -0.077 (-0.78%) | 10,146,041 |
8 Oct 2013 | CNY | 9.5 | 9.9 | 9.4308 | 9.8692 | 9.8692 | +0.323 (+3.38%) | 13,873,451 |
30 Sep 2013 | CNY | 9.4539 | 9.6 | 9.4077 | 9.5462 | 9.5462 | +0.1 (+1.06%) | 5,040,536 |
27 Sep 2013 | CNY | 9.2769 | 9.4923 | 9.2462 | 9.4462 | 9.4462 | +0.131 (+1.40%) | 4,794,476 |
26 Sep 2013 | CNY | 9.5077 | 9.5692 | 9.3077 | 9.3154 | 9.3154 | -0.185 (-1.94%) | 7,070,415 |
25 Sep 2013 | CNY | 9.5385 | 9.5923 | 9.4308 | 9.5 | 9.5 | -0.031 (-0.32%) | 5,583,730 |
24 Sep 2013 | CNY | 9.4385 | 9.5846 | 9.4 | 9.5308 | 9.5308 | +0.085 (+0.90%) | 7,305,677 |
23 Sep 2013 | CNY | 9.2308 | 9.4539 | 9.1692 | 9.4462 | 9.4462 | +0.246 (+2.68%) | 5,618,093 |
18 Sep 2013 | CNY | 9.1769 | 9.2385 | 9.0615 | 9.2 | 9.2 | +0.015 (+0.17%) | 3,855,139 |
17 Sep 2013 | CNY | 9.3615 | 9.4846 | 9.1615 | 9.1846 | 9.1846 | -0.185 (-1.97%) | 5,204,163 |
16 Sep 2013 | CNY | 9.3462 | 9.4077 | 9.3 | 9.3692 | 9.3692 | +0.061 (+0.66%) | 4,085,731 |
13 Sep 2013 | CNY | 9.2539 | 9.3539 | 9.1923 | 9.3077 | 9.3077 | +0.023 (+0.25%) | 4,103,413 |