Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 5.7333 | 5.75 | 5.5417 | 5.75 | 5.75 | 0.0 (0.0%) | 8,000,371 |
21 Nov 2013 | CNY | 5.9 | 5.9792 | 5.7375 | 5.75 | 5.75 | -0.171 (-2.88%) | 7,108,274 |
20 Nov 2013 | CNY | 5.8875 | 6.0042 | 5.725 | 5.9208 | 5.9208 | +0.033 (+0.57%) | 9,520,917 |
19 Nov 2013 | CNY | 5.9583 | 5.9875 | 5.8583 | 5.8875 | 5.8875 | -0.054 (-0.91%) | 6,872,186 |
18 Nov 2013 | CNY | 5.875 | 6.0167 | 5.8667 | 5.9417 | 5.9417 | +0.054 (+0.92%) | 12,648,921 |
15 Nov 2013 | CNY | 5.8292 | 6.0333 | 5.8125 | 5.8875 | 5.8875 | +0.163 (+2.84%) | 14,989,310 |
14 Nov 2013 | CNY | 5.4083 | 5.7792 | 5.3333 | 5.725 | 5.725 | +0.308 (+5.69%) | 9,895,672 |
13 Nov 2013 | CNY | 5.4542 | 5.5 | 5.375 | 5.4167 | 5.4167 | +0.033 (+0.62%) | 3,570,393 |
12 Nov 2013 | CNY | 5.3917 | 5.5125 | 5.275 | 5.3833 | 5.3833 | +0.008 (+0.15%) | 2,911,920 |
11 Nov 2013 | CNY | 5.3125 | 5.3833 | 5.2 | 5.375 | 5.375 | 0.0 (0.0%) | 3,330,290 |
8 Nov 2013 | CNY | 5.3875 | 5.5 | 5.075 | 5.375 | 5.375 | -0.121 (-2.20%) | 7,746,597 |
7 Nov 2013 | CNY | 5.5625 | 5.5792 | 5.4167 | 5.4958 | 5.4958 | -0.067 (-1.20%) | 4,717,461 |
6 Nov 2013 | CNY | 5.7167 | 5.7542 | 5.5625 | 5.5625 | 5.5625 | -0.167 (-2.91%) | 9,855,508 |
5 Nov 2013 | CNY | 5.6375 | 5.7625 | 5.5708 | 5.7292 | 5.7292 | +0.1 (+1.78%) | 7,898,985 |
4 Nov 2013 | CNY | 5.5292 | 5.6833 | 5.45 | 5.6292 | 5.6292 | +0.138 (+2.50%) | 8,976,434 |
1 Nov 2013 | CNY | 5.5417 | 5.5417 | 5.3 | 5.4917 | 5.4917 | +0.05 (+0.92%) | 3,871,893 |
31 Oct 2013 | CNY | 5.6 | 5.6833 | 5.4208 | 5.4417 | 5.4417 | -0.221 (-3.90%) | 5,211,511 |
30 Oct 2013 | CNY | 5.3667 | 5.6667 | 5.2917 | 5.6625 | 5.6625 | +0.204 (+3.74%) | 6,733,939 |
29 Oct 2013 | CNY | 5.4833 | 5.625 | 4.9333 | 5.4583 | 5.4583 | -0.025 (-0.46%) | 11,252,232 |
28 Oct 2013 | CNY | 5.4083 | 5.5625 | 5.375 | 5.4833 | 5.4833 | +0.075 (+1.39%) | 5,535,700 |
25 Oct 2013 | CNY | 5.7125 | 5.8292 | 5.375 | 5.4083 | 5.4083 | -0.304 (-5.33%) | 12,087,549 |
24 Oct 2013 | CNY | 5.7 | 5.8167 | 5.625 | 5.7125 | 5.7125 | +0.013 (+0.22%) | 4,467,300 |
23 Oct 2013 | CNY | 5.95 | 5.9833 | 5.6417 | 5.7 | 5.7 | -0.25 (-4.20%) | 10,996,053 |
22 Oct 2013 | CNY | 6.2083 | 6.2833 | 5.8792 | 5.95 | 5.95 | -0.263 (-4.23%) | 16,371,597 |
21 Oct 2013 | CNY | 5.8542 | 6.2833 | 5.8375 | 6.2125 | 6.2125 | +0.358 (+6.12%) | 13,634,371 |
18 Oct 2013 | CNY | 5.8333 | 5.9833 | 5.7292 | 5.8542 | 5.8542 | -0.013 (-0.21%) | 14,428,519 |
17 Oct 2013 | CNY | 5.8583 | 6.1042 | 5.8458 | 5.8667 | 5.8667 | -0.004 (-0.07%) | 12,021,268 |
16 Oct 2013 | CNY | 6.2417 | 6.3125 | 5.8208 | 5.8708 | 5.8708 | -0.454 (-7.18%) | 22,605,657 |
15 Oct 2013 | CNY | 6.1417 | 6.4417 | 6.1125 | 6.325 | 6.325 | +0.188 (+3.05%) | 19,428,883 |
14 Oct 2013 | CNY | 6.175 | 6.325 | 5.9375 | 6.1375 | 6.1375 | -0.05 (-0.81%) | 18,472,144 |