Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | CNY | 3.5262 | 3.5308 | 3.3976 | 3.4481 | 3.4481 | -0.064 (-1.83%) | 2,192,943 |
20 Dec 2013 | CNY | 3.5537 | 3.5721 | 3.494 | 3.5124 | 3.5124 | -0.06 (-1.67%) | 2,693,658 |
19 Dec 2013 | CNY | 3.5721 | 3.6364 | 3.5262 | 3.5721 | 3.5721 | +0.014 (+0.39%) | 4,411,654 |
18 Dec 2013 | CNY | 3.5629 | 3.5767 | 3.4849 | 3.5583 | 3.5583 | +0.014 (+0.39%) | 1,952,825 |
17 Dec 2013 | CNY | 3.6364 | 3.641 | 3.5262 | 3.5445 | 3.5445 | -0.101 (-2.77%) | 5,596,961 |
16 Dec 2013 | CNY | 3.6823 | 3.7098 | 3.5859 | 3.6456 | 3.6456 | -0.037 (-1.00%) | 3,853,718 |
13 Dec 2013 | CNY | 3.5813 | 3.7374 | 3.5813 | 3.6823 | 3.6823 | +0.078 (+2.17%) | 4,647,571 |
12 Dec 2013 | CNY | 3.6042 | 3.641 | 3.5583 | 3.6042 | 3.6042 | +0.009 (+0.26%) | 3,132,536 |
11 Dec 2013 | CNY | 3.6731 | 3.6731 | 3.5721 | 3.595 | 3.595 | -0.083 (-2.25%) | 4,209,625 |
10 Dec 2013 | CNY | 3.7236 | 3.7374 | 3.6593 | 3.6777 | 3.6777 | -0.037 (-0.99%) | 5,043,004 |
9 Dec 2013 | CNY | 3.6823 | 3.8017 | 3.618 | 3.7144 | 3.7144 | +0.06 (+1.63%) | 8,886,560 |
6 Dec 2013 | CNY | 3.6731 | 3.7282 | 3.6456 | 3.6547 | 3.6547 | -0.018 (-0.50%) | 4,193,137 |
5 Dec 2013 | CNY | 3.6639 | 3.7006 | 3.6272 | 3.6731 | 3.6731 | +0.014 (+0.38%) | 4,900,088 |
4 Dec 2013 | CNY | 3.6501 | 3.7052 | 3.6134 | 3.6593 | 3.6593 | +0.014 (+0.38%) | 6,127,918 |
3 Dec 2013 | CNY | 3.4252 | 3.6501 | 3.4068 | 3.6456 | 3.6456 | +0.211 (+6.15%) | 7,312,743 |
2 Dec 2013 | CNY | 3.5859 | 3.6088 | 3.416 | 3.4343 | 3.4343 | -0.23 (-6.27%) | 5,355,495 |
29 Nov 2013 | CNY | 3.6318 | 3.6639 | 3.595 | 3.6639 | 3.6639 | +0.046 (+1.27%) | 4,850,366 |
28 Nov 2013 | CNY | 3.5905 | 3.6501 | 3.5721 | 3.618 | 3.618 | +0.028 (+0.77%) | 4,908,334 |
27 Nov 2013 | CNY | 3.5629 | 3.6088 | 3.5354 | 3.5905 | 3.5905 | +0.028 (+0.77%) | 3,368,431 |
26 Nov 2013 | CNY | 3.5399 | 3.5996 | 3.4252 | 3.5629 | 3.5629 | +0.023 (+0.65%) | 3,883,639 |
25 Nov 2013 | CNY | 3.5399 | 3.5813 | 3.517 | 3.5399 | 3.5399 | +0.028 (+0.78%) | 3,274,448 |
22 Nov 2013 | CNY | 3.5583 | 3.5583 | 3.4986 | 3.5124 | 3.5124 | -0.032 (-0.91%) | 2,205,423 |
21 Nov 2013 | CNY | 3.5721 | 3.5905 | 3.5124 | 3.5445 | 3.5445 | -0.055 (-1.53%) | 4,115,481 |
20 Nov 2013 | CNY | 3.5078 | 3.6318 | 3.4894 | 3.5996 | 3.5996 | +0.092 (+2.62%) | 6,702,751 |
19 Nov 2013 | CNY | 3.5078 | 3.5354 | 3.4711 | 3.5078 | 3.5078 | -0.005 (-0.13%) | 2,459,530 |
18 Nov 2013 | CNY | 3.4298 | 3.5308 | 3.4206 | 3.5124 | 3.5124 | +0.083 (+2.41%) | 3,830,601 |
15 Nov 2013 | CNY | 3.3609 | 3.4665 | 3.3609 | 3.4298 | 3.4298 | +0.078 (+2.33%) | 3,717,009 |
14 Nov 2013 | CNY | 3.2874 | 3.3793 | 3.2874 | 3.3517 | 3.3517 | +0.009 (+0.28%) | 1,726,280 |
13 Nov 2013 | CNY | 3.3747 | 3.393 | 3.3379 | 3.3425 | 3.3425 | -0.028 (-0.82%) | 1,823,950 |
12 Nov 2013 | CNY | 3.315 | 3.3747 | 3.315 | 3.3701 | 3.3701 | +0.046 (+1.38%) | 1,565,574 |