Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | CNY | 7.775 | 7.835 | 7.65 | 7.78 | 7.78 | +0.005 (+0.06%) | 4,225,114 |
18 Nov 2013 | CNY | 7.445 | 7.895 | 7.41 | 7.775 | 7.775 | +0.375 (+5.07%) | 7,327,736 |
15 Nov 2013 | CNY | 7.23 | 7.525 | 7.23 | 7.4 | 7.4 | +0.165 (+2.28%) | 4,882,086 |
14 Nov 2013 | CNY | 7.14 | 7.26 | 7.03 | 7.235 | 7.235 | +0.085 (+1.19%) | 2,545,394 |
13 Nov 2013 | CNY | 7.305 | 7.36 | 7.105 | 7.15 | 7.15 | -0.155 (-2.12%) | 1,903,082 |
12 Nov 2013 | CNY | 7.14 | 7.33 | 7.105 | 7.305 | 7.305 | +0.165 (+2.31%) | 3,170,876 |
11 Nov 2013 | CNY | 7.09 | 7.225 | 7.055 | 7.14 | 7.14 | +0.05 (+0.71%) | 2,635,646 |
8 Nov 2013 | CNY | 7.3 | 7.49 | 7.035 | 7.09 | 7.09 | -0.325 (-4.38%) | 4,934,624 |
7 Nov 2013 | CNY | 7.755 | 7.755 | 7.41 | 7.415 | 7.415 | -0.355 (-4.57%) | 4,109,100 |
6 Nov 2013 | CNY | 7.77 | 8 | 7.755 | 7.77 | 7.77 | -0.02 (-0.26%) | 3,712,592 |
5 Nov 2013 | CNY | 7.895 | 7.895 | 7.665 | 7.79 | 7.79 | +0.025 (+0.32%) | 3,807,762 |
4 Nov 2013 | CNY | 7.815 | 7.94 | 7.625 | 7.765 | 7.765 | -0.095 (-1.21%) | 4,717,562 |
1 Nov 2013 | CNY | 7.555 | 7.94 | 7.365 | 7.86 | 7.86 | +0.28 (+3.69%) | 7,759,280 |
31 Oct 2013 | CNY | 7.69 | 7.71 | 7.51 | 7.58 | 7.58 | -0.045 (-0.59%) | 3,929,396 |
30 Oct 2013 | CNY | 7.37 | 7.655 | 7.37 | 7.625 | 7.625 | +0.26 (+3.53%) | 4,482,470 |
29 Oct 2013 | CNY | 7.69 | 7.765 | 7.2 | 7.365 | 7.365 | -0.28 (-3.66%) | 5,352,550 |
28 Oct 2013 | CNY | 7.655 | 7.735 | 7.305 | 7.645 | 7.645 | 0.0 (0.0%) | 4,815,260 |
25 Oct 2013 | CNY | 8.325 | 8.39 | 7.585 | 7.645 | 7.645 | -0.785 (-9.31%) | 12,393,324 |
24 Oct 2013 | CNY | 8.65 | 8.69 | 8.36 | 8.43 | 8.43 | -0.22 (-2.54%) | 4,237,260 |
23 Oct 2013 | CNY | 9.09 | 9.165 | 8.425 | 8.65 | 8.65 | -0.375 (-4.16%) | 7,311,820 |
22 Oct 2013 | CNY | 9.125 | 9.235 | 8.9 | 9.025 | 9.025 | -0.165 (-1.80%) | 6,347,898 |
21 Oct 2013 | CNY | 9.135 | 9.435 | 8.965 | 9.19 | 9.19 | +0.22 (+2.45%) | 11,344,162 |
18 Oct 2013 | CNY | 8.75 | 9.095 | 8.665 | 8.97 | 8.97 | +0.25 (+2.87%) | 8,315,494 |
17 Oct 2013 | CNY | 8.68 | 8.84 | 8.51 | 8.72 | 8.72 | +0.12 (+1.40%) | 7,079,892 |
16 Oct 2013 | CNY | 8.845 | 9.05 | 8.5 | 8.6 | 8.6 | -0.285 (-3.21%) | 9,873,790 |
15 Oct 2013 | CNY | 8.65 | 8.975 | 8.65 | 8.885 | 8.885 | +0.16 (+1.83%) | 8,381,582 |
14 Oct 2013 | CNY | 8.575 | 8.975 | 8.575 | 8.725 | 8.725 | +0.065 (+0.75%) | 10,688,908 |
11 Oct 2013 | CNY | 8.725 | 8.725 | 8.5 | 8.66 | 8.66 | +0.035 (+0.41%) | 10,734,644 |
10 Oct 2013 | CNY | 8.5 | 8.725 | 8.41 | 8.625 | 8.625 | 0.0 (0.0%) | 14,479,776 |
9 Oct 2013 | CNY | 7.81 | 8.705 | 7.81 | 8.625 | 8.625 | +0.575 (+7.14%) | 18,212,258 |