Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | CNY | 4.7503 | 4.9193 | 4.6957 | 4.9044 | 4.9044 | +0.184 (+3.90%) | 8,485,329 |
18 Nov 2013 | CNY | 4.636 | 4.7453 | 4.636 | 4.7205 | 4.7205 | +0.065 (+1.39%) | 3,267,223 |
15 Nov 2013 | CNY | 4.6609 | 4.7702 | 4.636 | 4.6559 | 4.6559 | -0.005 (-0.11%) | 5,046,675 |
14 Nov 2013 | CNY | 4.6112 | 4.6609 | 4.4969 | 4.6609 | 4.6609 | +0.114 (+2.51%) | 2,263,655 |
13 Nov 2013 | CNY | 4.5963 | 4.7106 | 4.5217 | 4.5466 | 4.5466 | -0.074 (-1.61%) | 1,787,832 |
12 Nov 2013 | CNY | 4.5814 | 4.6609 | 4.5466 | 4.6211 | 4.6211 | +0.045 (+0.98%) | 2,118,856 |
11 Nov 2013 | CNY | 4.5963 | 4.5963 | 4.4721 | 4.5764 | 4.5764 | +0.025 (+0.54%) | 2,275,789 |
8 Nov 2013 | CNY | 4.6062 | 4.6857 | 4.5118 | 4.5516 | 4.5516 | -0.074 (-1.61%) | 2,470,384 |
7 Nov 2013 | CNY | 4.8248 | 4.8248 | 4.6162 | 4.6261 | 4.6261 | -0.194 (-4.02%) | 4,006,674 |
6 Nov 2013 | CNY | 4.7553 | 4.8348 | 4.6857 | 4.8199 | 4.8199 | +0.055 (+1.15%) | 5,209,772 |
5 Nov 2013 | CNY | 4.7801 | 4.8199 | 4.6311 | 4.7652 | 4.7652 | -0.07 (-1.44%) | 4,438,238 |
4 Nov 2013 | CNY | 4.7304 | 4.8944 | 4.641 | 4.8348 | 4.8348 | +0.074 (+1.57%) | 10,799,972 |
1 Nov 2013 | CNY | 4.4174 | 4.795 | 4.3975 | 4.7603 | 4.7603 | +0.298 (+6.68%) | 7,869,142 |
31 Oct 2013 | CNY | 4.3776 | 4.5217 | 4.3727 | 4.4621 | 4.4621 | -0.005 (-0.11%) | 1,811,678 |
30 Oct 2013 | CNY | 4.3926 | 4.5416 | 4.2783 | 4.4671 | 4.4671 | +0.07 (+1.58%) | 2,476,707 |
29 Oct 2013 | CNY | 4.4124 | 4.5565 | 4.1789 | 4.3975 | 4.3975 | -0.035 (-0.79%) | 4,244,424 |
28 Oct 2013 | CNY | 4.4075 | 4.5168 | 4.3627 | 4.4323 | 4.4323 | +0.005 (+0.11%) | 2,175,520 |
25 Oct 2013 | CNY | 4.4969 | 4.5068 | 4.3776 | 4.4273 | 4.4273 | -0.02 (-0.45%) | 1,719,932 |
24 Oct 2013 | CNY | 4.4969 | 4.5565 | 4.4422 | 4.4472 | 4.4472 | -0.08 (-1.76%) | 1,930,591 |
23 Oct 2013 | CNY | 4.646 | 4.6808 | 4.487 | 4.5267 | 4.5267 | -0.129 (-2.77%) | 2,063,657 |
22 Oct 2013 | CNY | 4.6509 | 4.7304 | 4.6112 | 4.6559 | 4.6559 | -0.01 (-0.21%) | 2,573,005 |
21 Oct 2013 | CNY | 4.5814 | 4.6758 | 4.5615 | 4.6658 | 4.6658 | +0.07 (+1.51%) | 2,535,168 |
18 Oct 2013 | CNY | 4.5714 | 4.6112 | 4.5267 | 4.5963 | 4.5963 | +0.025 (+0.54%) | 1,046,922 |
17 Oct 2013 | CNY | 4.5317 | 4.6261 | 4.5217 | 4.5714 | 4.5714 | +0.055 (+1.21%) | 1,402,746 |
16 Oct 2013 | CNY | 4.6112 | 4.6112 | 4.4721 | 4.5168 | 4.5168 | -0.119 (-2.57%) | 1,519,129 |
15 Oct 2013 | CNY | 4.6708 | 4.6708 | 4.5665 | 4.636 | 4.636 | -0.02 (-0.43%) | 2,983,833 |
14 Oct 2013 | CNY | 4.646 | 4.7404 | 4.641 | 4.6559 | 4.6559 | -0.02 (-0.43%) | 2,166,450 |
11 Oct 2013 | CNY | 4.6957 | 4.7453 | 4.6559 | 4.6758 | 4.6758 | +0.005 (+0.11%) | 2,864,950 |
10 Oct 2013 | CNY | 4.641 | 4.8099 | 4.6211 | 4.6708 | 4.6708 | +0.06 (+1.29%) | 5,474,644 |
9 Oct 2013 | CNY | 4.5217 | 4.6112 | 4.487 | 4.6112 | 4.6112 | +0.085 (+1.87%) | 3,250,131 |