Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | CNY | 2.7556 | 2.7763 | 2.7111 | 2.7378 | 2.7378 | -0.035 (-1.28%) | 28,364,056 |
27 Dec 2013 | CNY | 2.5482 | 2.7911 | 2.5482 | 2.7733 | 2.7733 | +0.207 (+8.08%) | 45,372,443 |
26 Dec 2013 | CNY | 2.5985 | 2.6282 | 2.563 | 2.5659 | 2.5659 | -0.027 (-1.03%) | 17,264,144 |
25 Dec 2013 | CNY | 2.5274 | 2.6074 | 2.4859 | 2.5926 | 2.5926 | +0.089 (+3.55%) | 12,013,015 |
24 Dec 2013 | CNY | 2.4859 | 2.5422 | 2.4652 | 2.5037 | 2.5037 | +0.015 (+0.59%) | 9,135,925 |
23 Dec 2013 | CNY | 2.4978 | 2.5333 | 2.4533 | 2.4889 | 2.4889 | -0.009 (-0.36%) | 7,450,842 |
20 Dec 2013 | CNY | 2.5719 | 2.5956 | 2.4652 | 2.4978 | 2.4978 | -0.077 (-2.99%) | 13,344,962 |
19 Dec 2013 | CNY | 2.5926 | 2.6519 | 2.5689 | 2.5748 | 2.5748 | -0.015 (-0.57%) | 11,654,830 |
18 Dec 2013 | CNY | 2.5482 | 2.6163 | 2.5393 | 2.5896 | 2.5896 | +0.027 (+1.04%) | 8,985,522 |
17 Dec 2013 | CNY | 2.6163 | 2.6459 | 2.56 | 2.563 | 2.563 | -0.071 (-2.70%) | 15,047,744 |
16 Dec 2013 | CNY | 2.7259 | 2.7319 | 2.6311 | 2.6341 | 2.6341 | -0.107 (-3.89%) | 21,241,625 |
13 Dec 2013 | CNY | 2.6163 | 2.7556 | 2.5985 | 2.7407 | 2.7407 | +0.116 (+4.40%) | 29,925,666 |
12 Dec 2013 | CNY | 2.6163 | 2.6904 | 2.6104 | 2.6252 | 2.6252 | -0.015 (-0.56%) | 14,350,196 |
11 Dec 2013 | CNY | 2.6815 | 2.6815 | 2.6044 | 2.64 | 2.64 | -0.044 (-1.65%) | 17,974,612 |
10 Dec 2013 | CNY | 2.7022 | 2.7111 | 2.64 | 2.6844 | 2.6844 | -0.012 (-0.44%) | 22,860,525 |
9 Dec 2013 | CNY | 2.5719 | 2.717 | 2.5689 | 2.6963 | 2.6963 | +0.13 (+5.08%) | 32,676,007 |
6 Dec 2013 | CNY | 2.5956 | 2.6311 | 2.5541 | 2.5659 | 2.5659 | -0.038 (-1.48%) | 12,473,122 |
5 Dec 2013 | CNY | 2.5422 | 2.643 | 2.5304 | 2.6044 | 2.6044 | +0.062 (+2.45%) | 22,377,994 |
4 Dec 2013 | CNY | 2.5215 | 2.5985 | 2.4948 | 2.5422 | 2.5422 | +0.012 (+0.47%) | 21,162,198 |
3 Dec 2013 | CNY | 2.4237 | 2.5393 | 2.3911 | 2.5304 | 2.5304 | +0.107 (+4.40%) | 14,239,422 |
2 Dec 2013 | CNY | 2.5363 | 2.5985 | 2.3882 | 2.4237 | 2.4237 | -0.216 (-8.19%) | 28,456,633 |
29 Nov 2013 | CNY | 2.5511 | 2.6637 | 2.5482 | 2.64 | 2.64 | +0.098 (+3.85%) | 31,810,097 |
28 Nov 2013 | CNY | 2.6044 | 2.6193 | 2.5393 | 2.5422 | 2.5422 | -0.044 (-1.72%) | 17,431,436 |
27 Nov 2013 | CNY | 2.5511 | 2.5896 | 2.5215 | 2.5867 | 2.5867 | +0.021 (+0.81%) | 16,672,351 |
26 Nov 2013 | CNY | 2.4444 | 2.5837 | 2.4444 | 2.5659 | 2.5659 | +0.104 (+4.21%) | 21,522,503 |
25 Nov 2013 | CNY | 2.4682 | 2.4948 | 2.4356 | 2.4622 | 2.4622 | +0.012 (+0.48%) | 9,624,936 |
22 Nov 2013 | CNY | 2.4859 | 2.5037 | 2.4474 | 2.4504 | 2.4504 | -0.033 (-1.31%) | 10,470,269 |
21 Nov 2013 | CNY | 2.5185 | 2.5215 | 2.4444 | 2.483 | 2.483 | -0.059 (-2.33%) | 13,412,979 |
20 Nov 2013 | CNY | 2.5126 | 2.563 | 2.4978 | 2.5422 | 2.5422 | +0.027 (+1.06%) | 17,013,898 |
19 Nov 2013 | CNY | 2.5185 | 2.5274 | 2.477 | 2.5156 | 2.5156 | +0.003 (+0.12%) | 12,372,216 |