Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2013 | CNY | 2.5363 | 2.6222 | 2.477 | 2.5985 | 2.5985 | +0.089 (+3.54%) | 27,606,821 |
27 Sep 2013 | CNY | 2.5363 | 2.6519 | 2.5007 | 2.5096 | 2.5096 | -0.027 (-1.05%) | 38,584,299 |
26 Sep 2013 | CNY | 2.4207 | 2.6637 | 2.4207 | 2.5363 | 2.5363 | +0.107 (+4.39%) | 54,427,443 |
25 Sep 2013 | CNY | 2.4741 | 2.4859 | 2.4119 | 2.4296 | 2.4296 | -0.033 (-1.32%) | 16,929,853 |
24 Sep 2013 | CNY | 2.4504 | 2.477 | 2.403 | 2.4622 | 2.4622 | +0.018 (+0.73%) | 23,157,886 |
23 Sep 2013 | CNY | 2.3763 | 2.4533 | 2.3674 | 2.4444 | 2.4444 | +0.077 (+3.25%) | 19,652,949 |
18 Sep 2013 | CNY | 2.2993 | 2.3822 | 2.2993 | 2.3674 | 2.3674 | +0.083 (+3.63%) | 12,893,927 |
17 Sep 2013 | CNY | 2.3437 | 2.3437 | 2.2696 | 2.2844 | 2.2844 | -0.056 (-2.41%) | 10,381,719 |
16 Sep 2013 | CNY | 2.3733 | 2.403 | 2.3289 | 2.3407 | 2.3407 | -0.03 (-1.25%) | 13,143,475 |
13 Sep 2013 | CNY | 2.3467 | 2.3852 | 2.317 | 2.3704 | 2.3704 | 0.0 (0.0%) | 15,656,608 |
12 Sep 2013 | CNY | 2.3319 | 2.4444 | 2.3111 | 2.3704 | 2.3704 | +0.006 (+0.25%) | 17,550,293 |
11 Sep 2013 | CNY | 2.4919 | 2.5007 | 2.3526 | 2.3644 | 2.3644 | -0.124 (-5.00%) | 25,049,398 |
10 Sep 2013 | CNY | 2.4148 | 2.5037 | 2.4148 | 2.4889 | 2.4889 | +0.08 (+3.32%) | 28,172,245 |
9 Sep 2013 | CNY | 2.4533 | 2.4741 | 2.3941 | 2.4089 | 2.4089 | -0.038 (-1.57%) | 19,299,600 |
6 Sep 2013 | CNY | 2.4593 | 2.4682 | 2.4119 | 2.4474 | 2.4474 | -0.003 (-0.12%) | 24,145,097 |
5 Sep 2013 | CNY | 2.3526 | 2.4533 | 2.3407 | 2.4504 | 2.4504 | +0.092 (+3.90%) | 28,753,967 |
4 Sep 2013 | CNY | 2.3911 | 2.4 | 2.3496 | 2.3585 | 2.3585 | -0.03 (-1.24%) | 10,866,079 |
3 Sep 2013 | CNY | 2.3378 | 2.3882 | 2.3378 | 2.3882 | 2.3882 | +0.056 (+2.41%) | 15,201,776 |
2 Sep 2013 | CNY | 2.2489 | 2.3467 | 2.243 | 2.3319 | 2.3319 | +0.092 (+4.10%) | 12,979,473 |
30 Aug 2013 | CNY | 2.2696 | 2.317 | 2.2222 | 2.24 | 2.24 | -0.036 (-1.56%) | 15,946,794 |
29 Aug 2013 | CNY | 2.3348 | 2.3467 | 2.2637 | 2.2756 | 2.2756 | -0.053 (-2.29%) | 16,425,159 |
28 Aug 2013 | CNY | 2.4059 | 2.4059 | 2.317 | 2.3289 | 2.3289 | -0.089 (-3.68%) | 20,765,045 |
27 Aug 2013 | CNY | 2.4267 | 2.4385 | 2.3882 | 2.4178 | 2.4178 | -0.012 (-0.49%) | 16,635,796 |
26 Aug 2013 | CNY | 2.4207 | 2.4622 | 2.4148 | 2.4296 | 2.4296 | +0.006 (+0.24%) | 20,417,484 |
23 Aug 2013 | CNY | 2.4059 | 2.4682 | 2.3259 | 2.4237 | 2.4237 | +0.012 (+0.49%) | 25,953,922 |
22 Aug 2013 | CNY | 2.3763 | 2.4207 | 2.3704 | 2.4119 | 2.4119 | +0.039 (+1.63%) | 18,506,934 |
21 Aug 2013 | CNY | 2.323 | 2.3882 | 2.323 | 2.3733 | 2.3733 | +0.033 (+1.39%) | 16,864,311 |
20 Aug 2013 | CNY | 2.3082 | 2.4 | 2.3022 | 2.3407 | 2.3407 | +0.038 (+1.67%) | 22,634,700 |
19 Aug 2013 | CNY | 2.2578 | 2.3259 | 2.2252 | 2.3022 | 2.3022 | +0.035 (+1.57%) | 21,371,694 |
16 Aug 2013 | CNY | 2.4711 | 2.5126 | 2.2519 | 2.2667 | 2.2667 | -0.204 (-8.27%) | 49,154,755 |