Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 2.0385 | 2.0721 | 1.9573 | 1.9993 | 1.9993 | -0.017 (-0.83%) | 21,293,704 |
21 Nov 2013 | CNY | 2.0105 | 2.0525 | 1.9909 | 2.0161 | 2.0161 | -0.017 (-0.83%) | 21,316,514 |
20 Nov 2013 | CNY | 1.8957 | 2.0665 | 1.8929 | 2.0329 | 2.0329 | +0.123 (+6.45%) | 39,850,427 |
19 Nov 2013 | CNY | 1.9573 | 1.9573 | 1.8649 | 1.9097 | 1.9097 | -0.048 (-2.43%) | 31,181,229 |
18 Nov 2013 | CNY | 1.9881 | 2.0385 | 1.9461 | 1.9573 | 1.9573 | -0.011 (-0.57%) | 48,852,001 |
15 Nov 2013 | CNY | 1.9713 | 2.0357 | 1.9573 | 1.9685 | 1.9685 | +0.014 (+0.72%) | 11,367,222 |
14 Nov 2013 | CNY | 1.9041 | 1.9853 | 1.8957 | 1.9545 | 1.9545 | +0.039 (+2.05%) | 6,523,921 |
13 Nov 2013 | CNY | 1.9041 | 1.9265 | 1.8621 | 1.9153 | 1.9153 | +0.017 (+0.88%) | 4,478,856 |
12 Nov 2013 | CNY | 1.8845 | 1.9069 | 1.8733 | 1.8985 | 1.8985 | +0.011 (+0.59%) | 3,162,201 |
11 Nov 2013 | CNY | 1.8565 | 1.8901 | 1.8425 | 1.8873 | 1.8873 | +0.039 (+2.12%) | 3,405,921 |
8 Nov 2013 | CNY | 1.8481 | 1.8677 | 1.8201 | 1.8481 | 1.8481 | -0.003 (-0.15%) | 3,036,019 |
7 Nov 2013 | CNY | 1.9181 | 1.9181 | 1.8481 | 1.8509 | 1.8509 | -0.07 (-3.64%) | 7,376,688 |
6 Nov 2013 | CNY | 1.9769 | 1.9853 | 1.9209 | 1.9209 | 1.9209 | -0.048 (-2.42%) | 6,465,536 |
5 Nov 2013 | CNY | 1.9545 | 1.9685 | 1.9181 | 1.9685 | 1.9685 | +0.022 (+1.15%) | 3,839,689 |
4 Nov 2013 | CNY | 1.9349 | 1.9629 | 1.9181 | 1.9461 | 1.9461 | +0.028 (+1.46%) | 4,859,988 |
1 Nov 2013 | CNY | 1.9013 | 1.9461 | 1.8929 | 1.9181 | 1.9181 | +0.02 (+1.03%) | 6,590,456 |
31 Oct 2013 | CNY | 1.9265 | 1.9461 | 1.8929 | 1.8985 | 1.8985 | -0.022 (-1.17%) | 5,857,789 |
30 Oct 2013 | CNY | 1.9293 | 1.9545 | 1.8481 | 1.9209 | 1.9209 | +0.017 (+0.88%) | 8,116,041 |
29 Oct 2013 | CNY | 2.1253 | 2.1253 | 1.8845 | 1.9041 | 1.9041 | -0.19 (-9.09%) | 21,668,830 |
28 Oct 2013 | CNY | 2.2065 | 2.2317 | 2.0777 | 2.0945 | 2.0945 | -0.081 (-3.73%) | 11,531,704 |
25 Oct 2013 | CNY | 2.1505 | 2.1785 | 2.1253 | 2.1757 | 2.1757 | +0.014 (+0.65%) | 9,612,224 |
24 Oct 2013 | CNY | 2.0861 | 2.1841 | 2.0385 | 2.1617 | 2.1617 | +0.084 (+4.04%) | 18,047,380 |
23 Oct 2013 | CNY | 2.1001 | 2.1337 | 2.0161 | 2.0777 | 2.0777 | -0.017 (-0.80%) | 11,037,697 |
22 Oct 2013 | CNY | 2.1001 | 2.1197 | 2.0637 | 2.0945 | 2.0945 | -0.017 (-0.80%) | 9,265,028 |
21 Oct 2013 | CNY | 2.0301 | 2.1365 | 1.9965 | 2.1113 | 2.1113 | +0.087 (+4.29%) | 16,698,134 |
18 Oct 2013 | CNY | 2.0301 | 2.0889 | 2.0133 | 2.0245 | 2.0245 | +0.008 (+0.42%) | 10,420,783 |
17 Oct 2013 | CNY | 2.0581 | 2.0609 | 1.9881 | 2.0161 | 2.0161 | -0.017 (-0.83%) | 7,862,514 |
16 Oct 2013 | CNY | 2.0609 | 2.0861 | 1.9965 | 2.0329 | 2.0329 | -0.034 (-1.63%) | 13,976,662 |
15 Oct 2013 | CNY | 2.0385 | 2.1197 | 1.9825 | 2.0665 | 2.0665 | +0.039 (+1.93%) | 25,680,684 |
14 Oct 2013 | CNY | 1.9293 | 2.0273 | 1.9293 | 2.0273 | 2.0273 | +0.104 (+5.39%) | 28,629,456 |