Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2013 | CNY | 6.1834 | 6.2189 | 6.0828 | 6.1243 | 6.1243 | -0.118 (-1.90%) | 10,654,621 |
9 Dec 2013 | CNY | 6.0533 | 6.2663 | 6.0237 | 6.2426 | 6.2426 | +0.189 (+3.13%) | 15,780,422 |
6 Dec 2013 | CNY | 6.0118 | 6.1243 | 5.9823 | 6.0533 | 6.0533 | +0.035 (+0.59%) | 9,234,773 |
5 Dec 2013 | CNY | 5.9349 | 6.0769 | 5.9231 | 6.0178 | 6.0178 | -0.006 (-0.10%) | 11,654,780 |
4 Dec 2013 | CNY | 6.142 | 6.1775 | 5.9527 | 6.0237 | 6.0237 | +0.095 (+1.60%) | 29,425,485 |
3 Dec 2013 | CNY | 5.4142 | 6.0059 | 5.3254 | 5.929 | 5.929 | +0.426 (+7.74%) | 15,407,535 |
2 Dec 2013 | CNY | 5.6805 | 5.787 | 5.2959 | 5.503 | 5.503 | -0.373 (-6.34%) | 10,713,707 |
29 Nov 2013 | CNY | 5.7101 | 5.8876 | 5.6923 | 5.8757 | 5.8757 | +0.166 (+2.90%) | 8,942,080 |
28 Nov 2013 | CNY | 5.7515 | 5.8935 | 5.7101 | 5.7101 | 5.7101 | -0.029 (-0.51%) | 9,112,961 |
27 Nov 2013 | CNY | 5.7988 | 5.8047 | 5.6568 | 5.7396 | 5.7396 | -0.059 (-1.02%) | 8,312,163 |
26 Nov 2013 | CNY | 5.7988 | 5.8284 | 5.5621 | 5.7988 | 5.7988 | -0.071 (-1.21%) | 11,692,734 |
25 Nov 2013 | CNY | 5.7692 | 5.9645 | 5.7692 | 5.8698 | 5.8698 | +0.006 (+0.10%) | 18,061,253 |
22 Nov 2013 | CNY | 5.9763 | 6.213 | 5.7988 | 5.8639 | 5.8639 | +0.106 (+1.85%) | 35,766,088 |
21 Nov 2013 | CNY | 5.497 | 5.7692 | 5.3373 | 5.7574 | 5.7574 | +0.243 (+4.40%) | 19,314,127 |
20 Nov 2013 | CNY | 5.4675 | 5.5325 | 5.4024 | 5.5148 | 5.5148 | +0.03 (+0.54%) | 4,296,497 |
19 Nov 2013 | CNY | 5.432 | 5.5325 | 5.4083 | 5.4852 | 5.4852 | +0.024 (+0.43%) | 4,741,097 |
18 Nov 2013 | CNY | 5.2426 | 5.5089 | 5.213 | 5.4615 | 5.4615 | +0.219 (+4.18%) | 8,129,576 |
15 Nov 2013 | CNY | 5.1243 | 5.3728 | 5.1243 | 5.2426 | 5.2426 | +0.047 (+0.91%) | 5,241,423 |
14 Nov 2013 | CNY | 5.0769 | 5.2071 | 5.0118 | 5.1953 | 5.1953 | +0.113 (+2.21%) | 2,451,681 |
13 Nov 2013 | CNY | 5.1183 | 5.213 | 5.0828 | 5.0828 | 5.0828 | -0.071 (-1.38%) | 2,318,374 |
12 Nov 2013 | CNY | 5.2544 | 5.3018 | 5.1065 | 5.1539 | 5.1539 | -0.101 (-1.91%) | 3,684,492 |
11 Nov 2013 | CNY | 5.1183 | 5.2663 | 5.1006 | 5.2544 | 5.2544 | +0.089 (+1.72%) | 1,777,716 |
8 Nov 2013 | CNY | 5.1479 | 5.284 | 5.1006 | 5.1657 | 5.1657 | -0.018 (-0.34%) | 2,786,331 |
7 Nov 2013 | CNY | 5.4024 | 5.4024 | 5.1183 | 5.1834 | 5.1834 | -0.178 (-3.31%) | 4,151,640 |
6 Nov 2013 | CNY | 5.3077 | 5.4556 | 5.3077 | 5.361 | 5.361 | +0.012 (+0.22%) | 4,732,030 |
5 Nov 2013 | CNY | 5.3195 | 5.4438 | 5.2249 | 5.3491 | 5.3491 | +0.03 (+0.56%) | 4,247,284 |
4 Nov 2013 | CNY | 5.2663 | 5.3254 | 5.1302 | 5.3195 | 5.3195 | +0.053 (+1.01%) | 2,451,275 |
1 Nov 2013 | CNY | 5.3195 | 5.3254 | 5.0414 | 5.2663 | 5.2663 | -0.03 (-0.56%) | 5,005,825 |
31 Oct 2013 | CNY | 5.3254 | 5.5858 | 5.2959 | 5.2959 | 5.2959 | -0.077 (-1.43%) | 9,110,849 |
30 Oct 2013 | CNY | 4.8876 | 5.3846 | 4.8876 | 5.3728 | 5.3728 | +0.456 (+9.27%) | 13,330,495 |