Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | CNY | 6.65 | 6.67 | 6.315 | 6.34 | 6.34 | -0.34 (-5.09%) | 3,151,666 |
25 Sep 2013 | CNY | 6.75 | 6.87 | 6.665 | 6.68 | 6.68 | -0.11 (-1.62%) | 3,322,936 |
24 Sep 2013 | CNY | 6.755 | 6.865 | 6.66 | 6.79 | 6.79 | +0.02 (+0.30%) | 2,944,872 |
23 Sep 2013 | CNY | 6.635 | 6.825 | 6.63 | 6.77 | 6.77 | +0.14 (+2.11%) | 3,234,820 |
18 Sep 2013 | CNY | 6.555 | 6.725 | 6.545 | 6.63 | 6.63 | +0.04 (+0.61%) | 2,292,010 |
17 Sep 2013 | CNY | 6.955 | 6.97 | 6.59 | 6.59 | 6.59 | -0.365 (-5.25%) | 4,618,946 |
16 Sep 2013 | CNY | 6.99 | 7.035 | 6.855 | 6.955 | 6.955 | -0.04 (-0.57%) | 3,450,858 |
13 Sep 2013 | CNY | 6.95 | 7.05 | 6.9 | 6.995 | 6.995 | +0.025 (+0.36%) | 3,821,962 |
12 Sep 2013 | CNY | 7.175 | 7.2 | 6.965 | 6.97 | 6.97 | -0.255 (-3.53%) | 6,487,240 |
11 Sep 2013 | CNY | 7.405 | 7.495 | 7.055 | 7.225 | 7.225 | -0.255 (-3.41%) | 8,946,916 |
10 Sep 2013 | CNY | 7.1 | 7.75 | 6.97 | 7.48 | 7.48 | +0.34 (+4.76%) | 14,307,184 |
9 Sep 2013 | CNY | 7.415 | 7.425 | 7.03 | 7.14 | 7.14 | -0.065 (-0.90%) | 13,754,380 |
6 Sep 2013 | CNY | 6.8 | 7.35 | 6.76 | 7.205 | 7.205 | +0.42 (+6.19%) | 14,138,884 |
5 Sep 2013 | CNY | 6.935 | 7 | 6.705 | 6.785 | 6.785 | -0.115 (-1.67%) | 6,292,334 |
4 Sep 2013 | CNY | 7.055 | 7.25 | 6.805 | 6.9 | 6.9 | -0.25 (-3.50%) | 10,603,590 |
3 Sep 2013 | CNY | 7.005 | 7.345 | 6.85 | 7.15 | 7.15 | -0.02 (-0.28%) | 11,837,546 |
2 Sep 2013 | CNY | 7.445 | 7.635 | 7 | 7.17 | 7.17 | +0.02 (+0.28%) | 19,478,560 |
30 Aug 2013 | CNY | 6.51 | 7.15 | 6.51 | 7.15 | 7.15 | +0.65 (+10%) | 23,538,788 |
29 Aug 2013 | CNY | 6.455 | 6.625 | 6.35 | 6.5 | 6.5 | +0.08 (+1.25%) | 6,024,192 |
28 Aug 2013 | CNY | 6.41 | 6.575 | 6.2 | 6.42 | 6.42 | +0.015 (+0.23%) | 6,983,486 |
27 Aug 2013 | CNY | 6.24 | 6.49 | 6.215 | 6.405 | 6.405 | +0.13 (+2.07%) | 6,954,124 |
26 Aug 2013 | CNY | 6.05 | 6.455 | 6.035 | 6.275 | 6.275 | +0.23 (+3.80%) | 4,773,836 |
23 Aug 2013 | CNY | 6.2 | 6.23 | 5.94 | 6.045 | 6.045 | -0.12 (-1.95%) | 1,702,716 |
22 Aug 2013 | CNY | 6.225 | 6.255 | 6.165 | 6.165 | 6.165 | -0.07 (-1.12%) | 1,325,002 |
21 Aug 2013 | CNY | 6.155 | 6.235 | 6.115 | 6.235 | 6.235 | +0.08 (+1.30%) | 1,438,796 |
20 Aug 2013 | CNY | 6.125 | 6.195 | 6.125 | 6.155 | 6.155 | +0.025 (+0.41%) | 1,091,926 |
19 Aug 2013 | CNY | 6.035 | 6.16 | 6.035 | 6.13 | 6.13 | +0.035 (+0.57%) | 916,708 |
16 Aug 2013 | CNY | 6.135 | 6.285 | 6.09 | 6.095 | 6.095 | -0.08 (-1.30%) | 2,024,656 |
15 Aug 2013 | CNY | 6.18 | 6.215 | 6.155 | 6.175 | 6.175 | -0.02 (-0.32%) | 1,985,642 |
14 Aug 2013 | CNY | 6.29 | 6.29 | 6.18 | 6.195 | 6.195 | -0.065 (-1.04%) | 2,114,438 |