Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | CNY | 3.5408 | 3.6906 | 3.4993 | 3.6491 | 3.6491 | +0.137 (+3.90%) | 13,447,534 |
13 Nov 2013 | CNY | 3.5312 | 3.5886 | 3.4675 | 3.5121 | 3.5121 | -0.019 (-0.54%) | 6,371,321 |
12 Nov 2013 | CNY | 3.4452 | 3.5344 | 3.3527 | 3.5312 | 3.5312 | +0.086 (+2.50%) | 5,924,210 |
11 Nov 2013 | CNY | 3.4133 | 3.4547 | 3.3368 | 3.4452 | 3.4452 | +0.006 (+0.19%) | 3,808,291 |
8 Nov 2013 | CNY | 3.5567 | 3.5567 | 3.4292 | 3.4388 | 3.4388 | -0.131 (-3.66%) | 4,908,213 |
7 Nov 2013 | CNY | 3.5312 | 3.595 | 3.442 | 3.5695 | 3.5695 | +0.032 (+0.90%) | 6,387,531 |
6 Nov 2013 | CNY | 3.5886 | 3.6651 | 3.5312 | 3.5376 | 3.5376 | -0.076 (-2.12%) | 8,983,372 |
5 Nov 2013 | CNY | 3.5312 | 3.6651 | 3.4898 | 3.6141 | 3.6141 | +0.057 (+1.61%) | 11,963,629 |
4 Nov 2013 | CNY | 3.5344 | 3.5663 | 3.477 | 3.5567 | 3.5567 | +0.003 (+0.09%) | 9,845,058 |
1 Nov 2013 | CNY | 3.3751 | 3.5567 | 3.3241 | 3.5535 | 3.5535 | +0.182 (+5.39%) | 15,552,963 |
31 Oct 2013 | CNY | 3.4197 | 3.4229 | 3.3336 | 3.3719 | 3.3719 | -0.057 (-1.67%) | 3,646,256 |
30 Oct 2013 | CNY | 3.3464 | 3.4292 | 3.3018 | 3.4292 | 3.4292 | +0.073 (+2.18%) | 4,968,404 |
29 Oct 2013 | CNY | 3.4388 | 3.442 | 3.2954 | 3.3559 | 3.3559 | -0.083 (-2.41%) | 9,714,987 |
28 Oct 2013 | CNY | 3.5025 | 3.5217 | 3.4101 | 3.4388 | 3.4388 | -0.067 (-1.91%) | 7,869,757 |
25 Oct 2013 | CNY | 3.5057 | 3.5217 | 3.4292 | 3.5057 | 3.5057 | +0.022 (+0.64%) | 16,226,060 |
24 Oct 2013 | CNY | 3.3145 | 3.5025 | 3.2858 | 3.4834 | 3.4834 | +0.147 (+4.39%) | 15,644,858 |
23 Oct 2013 | CNY | 3.4101 | 3.4292 | 3.2476 | 3.3368 | 3.3368 | -0.089 (-2.60%) | 10,179,986 |
22 Oct 2013 | CNY | 3.3782 | 3.442 | 3.3336 | 3.426 | 3.426 | -0.016 (-0.46%) | 12,502,644 |
21 Oct 2013 | CNY | 3.4069 | 3.4675 | 3.3527 | 3.442 | 3.442 | +0.041 (+1.22%) | 8,445,210 |
18 Oct 2013 | CNY | 3.3272 | 3.4898 | 3.3145 | 3.4006 | 3.4006 | +0.054 (+1.62%) | 11,128,582 |
17 Oct 2013 | CNY | 3.3177 | 3.426 | 3.2826 | 3.3464 | 3.3464 | +0.048 (+1.45%) | 7,571,958 |
16 Oct 2013 | CNY | 3.4197 | 3.4356 | 3.2922 | 3.2986 | 3.2986 | -0.143 (-4.17%) | 9,565,145 |
15 Oct 2013 | CNY | 3.3177 | 3.4866 | 3.2986 | 3.442 | 3.442 | +0.121 (+3.65%) | 17,253,381 |
14 Oct 2013 | CNY | 3.3145 | 3.3623 | 3.289 | 3.3209 | 3.3209 | -0.006 (-0.19%) | 5,551,056 |
11 Oct 2013 | CNY | 3.2922 | 3.3496 | 3.2826 | 3.3272 | 3.3272 | +0.029 (+0.87%) | 9,821,089 |
10 Oct 2013 | CNY | 3.1966 | 3.3018 | 3.187 | 3.2986 | 3.2986 | +0.092 (+2.89%) | 7,311,482 |
9 Oct 2013 | CNY | 3.2571 | 3.2571 | 3.1934 | 3.2061 | 3.2061 | -0.032 (-0.99%) | 4,168,515 |
8 Oct 2013 | CNY | 3.1647 | 3.2476 | 3.1615 | 3.238 | 3.238 | +0.054 (+1.70%) | 2,968,255 |
30 Sep 2013 | CNY | 3.203 | 3.2189 | 3.1743 | 3.1838 | 3.1838 | -0.003 (-0.10%) | 2,430,514 |
27 Sep 2013 | CNY | 3.1711 | 3.2285 | 3.1583 | 3.187 | 3.187 | +0.006 (+0.20%) | 3,551,964 |