Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | CNY | 7.75 | 7.79 | 7.61 | 7.68 | 7.68 | -0.05 (-0.65%) | 869,633 |
20 Dec 2013 | CNY | 7.89 | 7.91 | 7.71 | 7.73 | 7.73 | -0.1 (-1.28%) | 1,289,397 |
19 Dec 2013 | CNY | 7.88 | 8 | 7.82 | 7.83 | 7.83 | -0.05 (-0.63%) | 1,024,857 |
18 Dec 2013 | CNY | 7.92 | 8.08 | 7.84 | 7.88 | 7.88 | -0.11 (-1.38%) | 1,257,043 |
17 Dec 2013 | CNY | 7.9 | 8.02 | 7.79 | 7.99 | 7.99 | +0.13 (+1.65%) | 2,341,000 |
16 Dec 2013 | CNY | 7.95 | 7.99 | 7.83 | 7.86 | 7.86 | -0.09 (-1.13%) | 1,392,026 |
13 Dec 2013 | CNY | 8.1 | 8.1 | 7.9 | 7.95 | 7.95 | -0.09 (-1.12%) | 1,813,748 |
12 Dec 2013 | CNY | 8.12 | 8.19 | 8.04 | 8.04 | 8.04 | -0.03 (-0.37%) | 1,505,048 |
11 Dec 2013 | CNY | 8.34 | 8.34 | 8.02 | 8.07 | 8.07 | -0.23 (-2.77%) | 2,628,178 |
10 Dec 2013 | CNY | 8.23 | 8.37 | 8.21 | 8.3 | 8.3 | +0.05 (+0.61%) | 2,171,633 |
9 Dec 2013 | CNY | 8.23 | 8.37 | 8.21 | 8.25 | 8.25 | -0.01 (-0.12%) | 1,676,870 |
6 Dec 2013 | CNY | 8.2 | 8.4 | 8.16 | 8.26 | 8.26 | +0.07 (+0.85%) | 2,293,776 |
5 Dec 2013 | CNY | 8.32 | 8.37 | 8.13 | 8.19 | 8.19 | -0.09 (-1.09%) | 2,352,082 |
4 Dec 2013 | CNY | 8.24 | 8.4 | 8.16 | 8.28 | 8.28 | 0.0 (0.0%) | 3,938,787 |
3 Dec 2013 | CNY | 8.1 | 8.29 | 7.8 | 8.28 | 8.28 | +0.03 (+0.36%) | 4,214,663 |
2 Dec 2013 | CNY | 8.08 | 8.64 | 7.92 | 8.25 | 8.25 | -0.01 (-0.12%) | 8,759,606 |
29 Nov 2013 | CNY | 8.2 | 8.3 | 8.12 | 8.26 | 8.26 | +0.02 (+0.24%) | 2,612,368 |
28 Nov 2013 | CNY | 8 | 8.48 | 7.97 | 8.24 | 8.24 | +0.27 (+3.39%) | 5,250,185 |
27 Nov 2013 | CNY | 7.86 | 7.98 | 7.86 | 7.97 | 7.97 | +0.14 (+1.79%) | 1,491,471 |
26 Nov 2013 | CNY | 7.97 | 8.03 | 7.82 | 7.83 | 7.83 | -0.14 (-1.76%) | 2,106,307 |
25 Nov 2013 | CNY | 8.05 | 8.13 | 7.96 | 7.97 | 7.97 | -0.07 (-0.87%) | 1,352,787 |
22 Nov 2013 | CNY | 8.08 | 8.19 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 1,345,651 |
21 Nov 2013 | CNY | 8.24 | 8.24 | 8.06 | 8.08 | 8.08 | -0.16 (-1.94%) | 2,106,239 |
20 Nov 2013 | CNY | 8.24 | 8.27 | 8.13 | 8.24 | 8.24 | +0.03 (+0.37%) | 1,394,309 |
19 Nov 2013 | CNY | 8.3 | 8.33 | 8.15 | 8.21 | 8.21 | -0.09 (-1.08%) | 2,089,248 |
18 Nov 2013 | CNY | 8.18 | 8.37 | 8.17 | 8.3 | 8.3 | +0.1 (+1.22%) | 2,675,844 |
15 Nov 2013 | CNY | 8.02 | 8.4 | 7.95 | 8.2 | 8.2 | +0.16 (+1.99%) | 3,227,919 |
14 Nov 2013 | CNY | 8 | 8.1 | 7.92 | 8.04 | 8.04 | +0.04 (+0.50%) | 1,854,952 |
13 Nov 2013 | CNY | 7.87 | 8.48 | 7.75 | 8 | 8 | +0.19 (+2.43%) | 3,612,245 |
12 Nov 2013 | CNY | 7.74 | 7.84 | 7.72 | 7.81 | 7.81 | +0.07 (+0.90%) | 750,064 |