Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | CNY | 6.04 | 6.2 | 6.0333 | 6.18 | 6.18 | +0.14 (+2.32%) | 4,885,924 |
30 Sep 2013 | CNY | 5.9867 | 6.0733 | 5.9067 | 6.04 | 6.04 | +0.113 (+1.91%) | 2,694,690 |
27 Sep 2013 | CNY | 5.9 | 5.9667 | 5.8867 | 5.9267 | 5.9267 | +0.02 (+0.34%) | 2,327,794 |
26 Sep 2013 | CNY | 6.04 | 6.04 | 5.8067 | 5.9067 | 5.9067 | -0.107 (-1.77%) | 2,986,188 |
25 Sep 2013 | CNY | 6.1133 | 6.1133 | 6 | 6.0133 | 6.0133 | -0.06 (-0.99%) | 1,733,695 |
24 Sep 2013 | CNY | 6.0533 | 6.1133 | 5.98 | 6.0733 | 6.0733 | +0.013 (+0.22%) | 1,761,210 |
23 Sep 2013 | CNY | 5.9933 | 6.0933 | 5.9067 | 6.06 | 6.06 | +0.1 (+1.68%) | 2,101,095 |
18 Sep 2013 | CNY | 5.8733 | 5.9867 | 5.86 | 5.96 | 5.96 | +0.06 (+1.02%) | 1,400,476 |
17 Sep 2013 | CNY | 6.12 | 6.1467 | 5.84 | 5.9 | 5.9 | -0.247 (-4.01%) | 5,411,157 |
16 Sep 2013 | CNY | 6.1933 | 6.38 | 6.12 | 6.1467 | 6.1467 | -0.133 (-2.12%) | 8,155,596 |
13 Sep 2013 | CNY | 6.0667 | 6.2867 | 6 | 6.28 | 6.28 | +0.233 (+3.86%) | 4,944,816 |
12 Sep 2013 | CNY | 6.0067 | 6.06 | 5.98 | 6.0467 | 6.0467 | +0.04 (+0.67%) | 1,649,980 |
11 Sep 2013 | CNY | 6.1133 | 6.1133 | 6 | 6.0067 | 6.0067 | -0.04 (-0.66%) | 2,168,121 |
10 Sep 2013 | CNY | 6.0533 | 6.08 | 6.0067 | 6.0467 | 6.0467 | -0.02 (-0.33%) | 2,166,820 |
9 Sep 2013 | CNY | 6.0133 | 6.1067 | 6 | 6.0667 | 6.0667 | +0.06 (+1.00%) | 2,120,254 |
6 Sep 2013 | CNY | 6.0333 | 6.0333 | 5.9533 | 6.0067 | 6.0067 | +0.007 (+0.11%) | 1,432,564 |
5 Sep 2013 | CNY | 6.0267 | 6.0533 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 1,791,142 |
4 Sep 2013 | CNY | 6.0533 | 6.0733 | 5.9867 | 6.02 | 6.02 | -0.013 (-0.22%) | 2,214,462 |
3 Sep 2013 | CNY | 5.8667 | 6.06 | 5.8667 | 6.0333 | 6.0333 | +0.113 (+1.91%) | 2,145,576 |
2 Sep 2013 | CNY | 5.8667 | 5.92 | 5.8 | 5.92 | 5.92 | +0.1 (+1.72%) | 1,285,758 |
30 Aug 2013 | CNY | 5.9667 | 5.9933 | 5.8 | 5.82 | 5.82 | -0.127 (-2.13%) | 2,329,770 |
29 Aug 2013 | CNY | 5.94 | 5.9733 | 5.8933 | 5.9467 | 5.9467 | 0.0 (0.0%) | 2,142,849 |
28 Aug 2013 | CNY | 6.1067 | 6.1067 | 5.9333 | 5.9467 | 5.9467 | -0.16 (-2.62%) | 4,575,636 |
27 Aug 2013 | CNY | 6.1267 | 6.16 | 6 | 6.1067 | 6.1067 | -0.033 (-0.54%) | 2,651,547 |
26 Aug 2013 | CNY | 6.0533 | 6.1533 | 5.94 | 6.14 | 6.14 | -0.033 (-0.54%) | 5,548,660 |
23 Aug 2013 | CNY | 6.1933 | 6.2733 | 6.06 | 6.1733 | 6.1733 | -0.1 (-1.59%) | 5,237,110 |
22 Aug 2013 | CNY | 6.02 | 6.5 | 6.02 | 6.2733 | 6.2733 | +0.347 (+5.85%) | 8,971,968 |
21 Aug 2013 | CNY | 5.78 | 5.94 | 5.78 | 5.9267 | 5.9267 | +0.14 (+2.42%) | 1,460,224 |
20 Aug 2013 | CNY | 5.8 | 5.8733 | 5.7667 | 5.7867 | 5.7867 | -0.047 (-0.80%) | 1,173,670 |
19 Aug 2013 | CNY | 5.7467 | 5.86 | 5.7467 | 5.8333 | 5.8333 | +0.053 (+0.92%) | 948,648 |