Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 1.9013 | 1.9349 | 1.8901 | 1.9237 | 1.9237 | +0.034 (+1.78%) | 13,366,937 |
10 Oct 2013 | CNY | 1.8957 | 1.9125 | 1.8677 | 1.8901 | 1.8901 | +0.008 (+0.45%) | 12,459,309 |
9 Oct 2013 | CNY | 1.8593 | 1.8817 | 1.8509 | 1.8817 | 1.8817 | +0.022 (+1.20%) | 8,736,008 |
8 Oct 2013 | CNY | 1.8341 | 1.8621 | 1.8229 | 1.8593 | 1.8593 | +0.028 (+1.53%) | 5,842,593 |
30 Sep 2013 | CNY | 1.8257 | 1.8425 | 1.8145 | 1.8313 | 1.8313 | +0.011 (+0.62%) | 9,262,325 |
27 Sep 2013 | CNY | 1.8509 | 1.8509 | 1.8201 | 1.8201 | 1.8201 | -0.02 (-1.07%) | 7,475,364 |
26 Sep 2013 | CNY | 1.9041 | 1.9069 | 1.8341 | 1.8397 | 1.8397 | -0.062 (-3.24%) | 13,346,117 |
25 Sep 2013 | CNY | 1.9097 | 1.9545 | 1.9013 | 1.9013 | 1.9013 | 0.0 (0.0%) | 16,876,719 |
24 Sep 2013 | CNY | 1.9321 | 1.9405 | 1.8985 | 1.9013 | 1.9013 | -0.022 (-1.16%) | 9,932,753 |
23 Sep 2013 | CNY | 1.9041 | 1.9293 | 1.9041 | 1.9237 | 1.9237 | +0.006 (+0.29%) | 9,360,261 |
18 Sep 2013 | CNY | 1.9013 | 1.9209 | 1.8845 | 1.9181 | 1.9181 | +0.017 (+0.88%) | 6,733,426 |
17 Sep 2013 | CNY | 1.9265 | 1.9321 | 1.8733 | 1.9013 | 1.9013 | -0.031 (-1.59%) | 10,875,457 |
16 Sep 2013 | CNY | 1.9601 | 1.9601 | 1.9041 | 1.9321 | 1.9321 | -0.042 (-2.13%) | 19,150,270 |
13 Sep 2013 | CNY | 1.9181 | 2.0049 | 1.8649 | 1.9741 | 1.9741 | +0.064 (+3.37%) | 33,963,965 |
12 Sep 2013 | CNY | 1.9153 | 1.9265 | 1.8985 | 1.9097 | 1.9097 | -0.008 (-0.44%) | 8,500,702 |
11 Sep 2013 | CNY | 1.9405 | 1.9517 | 1.9013 | 1.9181 | 1.9181 | -0.036 (-1.86%) | 11,633,344 |
10 Sep 2013 | CNY | 1.9405 | 1.9601 | 1.9153 | 1.9545 | 1.9545 | +0.003 (+0.14%) | 20,182,679 |
9 Sep 2013 | CNY | 1.9181 | 1.9573 | 1.8901 | 1.9517 | 1.9517 | +0.045 (+2.35%) | 22,657,567 |
6 Sep 2013 | CNY | 1.8621 | 1.9181 | 1.8565 | 1.9069 | 1.9069 | +0.034 (+1.79%) | 12,965,505 |
5 Sep 2013 | CNY | 1.9265 | 1.9405 | 1.8705 | 1.8733 | 1.8733 | -0.02 (-1.04%) | 23,735,916 |
4 Sep 2013 | CNY | 1.8397 | 1.8929 | 1.8257 | 1.8929 | 1.8929 | +0.048 (+2.58%) | 16,495,672 |
3 Sep 2013 | CNY | 1.8117 | 1.8453 | 1.8061 | 1.8453 | 1.8453 | +0.031 (+1.70%) | 7,792,594 |
2 Sep 2013 | CNY | 1.8453 | 1.8481 | 1.7949 | 1.8145 | 1.8145 | -0.034 (-1.82%) | 9,356,319 |
30 Aug 2013 | CNY | 1.8957 | 1.8957 | 1.8201 | 1.8481 | 1.8481 | -0.053 (-2.80%) | 13,289,563 |
29 Aug 2013 | CNY | 1.8733 | 1.9265 | 1.8285 | 1.9013 | 1.9013 | +0.025 (+1.34%) | 15,755,634 |
28 Aug 2013 | CNY | 1.8565 | 1.9517 | 1.8341 | 1.8761 | 1.8761 | 0.0 (0.0%) | 18,809,324 |
27 Aug 2013 | CNY | 1.8565 | 1.8789 | 1.8509 | 1.8761 | 1.8761 | +0.025 (+1.36%) | 11,696,737 |
26 Aug 2013 | CNY | 1.8481 | 1.8565 | 1.8229 | 1.8509 | 1.8509 | +0.025 (+1.38%) | 8,975,718 |
23 Aug 2013 | CNY | 1.8957 | 1.8957 | 1.7921 | 1.8257 | 1.8257 | -0.034 (-1.81%) | 8,806,204 |
22 Aug 2013 | CNY | 1.8313 | 1.8677 | 1.8145 | 1.8593 | 1.8593 | +0.031 (+1.68%) | 10,812,493 |