Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 6.3958 | 6.3958 | 6.1042 | 6.1875 | 6.1875 | -0.267 (-4.13%) | 18,292,468 |
10 Oct 2013 | CNY | 6.3333 | 6.4875 | 6.2083 | 6.4542 | 6.4542 | +0.058 (+0.91%) | 17,576,126 |
9 Oct 2013 | CNY | 6.0833 | 6.4375 | 6.0458 | 6.3958 | 6.3958 | +0.225 (+3.65%) | 19,451,563 |
8 Oct 2013 | CNY | 6.2375 | 6.3 | 5.9083 | 6.1708 | 6.1708 | +0.113 (+1.86%) | 26,637,880 |
30 Sep 2013 | CNY | 5.4 | 6.1708 | 5.2875 | 6.0583 | 6.0583 | +0.45 (+8.02%) | 35,511,909 |
27 Sep 2013 | CNY | 5.6083 | 5.6083 | 5.6083 | 5.6083 | 5.6083 | 0.0 (0.0%) | 0 |
26 Sep 2013 | CNY | 5.6083 | 5.6083 | 5.6083 | 5.6083 | 5.6083 | 0.0 (0.0%) | 0 |
25 Sep 2013 | CNY | 5.5417 | 5.6333 | 5.3792 | 5.6083 | 5.6083 | +0.067 (+1.20%) | 18,004,332 |
24 Sep 2013 | CNY | 5.5625 | 5.6667 | 5.3458 | 5.5417 | 5.5417 | -0.092 (-1.63%) | 25,948,392 |
23 Sep 2013 | CNY | 5.1458 | 5.6333 | 5.1458 | 5.6333 | 5.6333 | +0.512 (+10.01%) | 41,328,427 |
18 Sep 2013 | CNY | 4.95 | 5.125 | 4.95 | 5.1208 | 5.1208 | +0.171 (+3.45%) | 7,607,090 |
17 Sep 2013 | CNY | 4.975 | 5.0667 | 4.9167 | 4.95 | 4.95 | -0.071 (-1.41%) | 5,292,643 |
16 Sep 2013 | CNY | 5.1042 | 5.1458 | 5 | 5.0208 | 5.0208 | -0.042 (-0.82%) | 8,017,404 |
13 Sep 2013 | CNY | 4.9083 | 5.0792 | 4.9083 | 5.0625 | 5.0625 | +0.138 (+2.79%) | 8,303,356 |
12 Sep 2013 | CNY | 4.8542 | 4.9917 | 4.8333 | 4.925 | 4.925 | +0.071 (+1.46%) | 7,978,017 |
11 Sep 2013 | CNY | 5.0083 | 5.075 | 4.8417 | 4.8542 | 4.8542 | -0.188 (-3.72%) | 12,873,499 |
10 Sep 2013 | CNY | 5.0583 | 5.1458 | 4.975 | 5.0417 | 5.0417 | -0.013 (-0.25%) | 9,943,828 |
9 Sep 2013 | CNY | 5.1667 | 5.2 | 4.9917 | 5.0542 | 5.0542 | -0.083 (-1.62%) | 8,938,250 |
6 Sep 2013 | CNY | 5.1917 | 5.2083 | 5.0292 | 5.1375 | 5.1375 | -0.054 (-1.04%) | 7,825,024 |
5 Sep 2013 | CNY | 5.1958 | 5.3292 | 5.1667 | 5.1917 | 5.1917 | +0.004 (+0.08%) | 9,271,646 |
4 Sep 2013 | CNY | 5.2958 | 5.3792 | 5.1667 | 5.1875 | 5.1875 | -0.15 (-2.81%) | 11,661,470 |
3 Sep 2013 | CNY | 5.0083 | 5.3375 | 5.0083 | 5.3375 | 5.3375 | +0.254 (+5.00%) | 14,447,148 |
2 Sep 2013 | CNY | 4.9375 | 5.1458 | 4.7958 | 5.0833 | 5.0833 | +0.125 (+2.52%) | 8,109,381 |
30 Aug 2013 | CNY | 5.1917 | 5.2125 | 4.875 | 4.9583 | 4.9583 | -0.237 (-4.57%) | 12,172,572 |
29 Aug 2013 | CNY | 5.125 | 5.2583 | 5.0708 | 5.1958 | 5.1958 | +0.046 (+0.89%) | 14,383,512 |
28 Aug 2013 | CNY | 4.9542 | 5.1583 | 4.8958 | 5.15 | 5.15 | +0.208 (+4.22%) | 18,922,742 |
27 Aug 2013 | CNY | 4.8333 | 5 | 4.8333 | 4.9417 | 4.9417 | +0.108 (+2.24%) | 9,897,823 |
26 Aug 2013 | CNY | 4.775 | 4.8542 | 4.7417 | 4.8333 | 4.8333 | +0.087 (+1.84%) | 12,781,881 |
23 Aug 2013 | CNY | 4.8833 | 4.9458 | 4.7208 | 4.7458 | 4.7458 | -0.171 (-3.48%) | 13,312,879 |
22 Aug 2013 | CNY | 5.0083 | 5.1 | 4.9083 | 4.9167 | 4.9167 | -0.129 (-2.56%) | 11,038,444 |