Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | CNY | 3.1152 | 3.122 | 3.0726 | 3.0883 | 3.0883 | -0.04 (-1.29%) | 9,692,155 |
20 Nov 2013 | CNY | 3.0883 | 3.1332 | 3.0748 | 3.1287 | 3.1287 | +0.043 (+1.38%) | 5,464,396 |
19 Nov 2013 | CNY | 3.1287 | 3.1601 | 3.0681 | 3.0861 | 3.0861 | -0.038 (-1.22%) | 8,885,256 |
18 Nov 2013 | CNY | 3.0524 | 3.1354 | 3.0187 | 3.1242 | 3.1242 | +0.112 (+3.73%) | 9,644,187 |
15 Nov 2013 | CNY | 2.9402 | 3.0434 | 2.9222 | 3.012 | 3.012 | +0.074 (+2.52%) | 9,776,841 |
14 Nov 2013 | CNY | 2.8728 | 2.9424 | 2.8728 | 2.9379 | 2.9379 | +0.049 (+1.71%) | 5,049,226 |
13 Nov 2013 | CNY | 2.9379 | 2.9379 | 2.8863 | 2.8886 | 2.8886 | -0.052 (-1.75%) | 4,652,944 |
12 Nov 2013 | CNY | 2.9155 | 2.9536 | 2.8886 | 2.9402 | 2.9402 | +0.013 (+0.46%) | 8,514,508 |
11 Nov 2013 | CNY | 2.9245 | 2.9379 | 2.8616 | 2.9267 | 2.9267 | +0.002 (+0.08%) | 8,222,939 |
8 Nov 2013 | CNY | 3.0816 | 3.0816 | 2.893 | 2.9245 | 2.9245 | -0.159 (-5.17%) | 14,548,182 |
7 Nov 2013 | CNY | 3.2095 | 3.2095 | 3.0704 | 3.0838 | 3.0838 | -0.126 (-3.92%) | 5,616,801 |
6 Nov 2013 | CNY | 3.2297 | 3.2566 | 3.1669 | 3.2095 | 3.2095 | -0.02 (-0.63%) | 4,210,582 |
5 Nov 2013 | CNY | 3.2409 | 3.2409 | 3.1534 | 3.2297 | 3.2297 | -0.011 (-0.35%) | 3,703,429 |
4 Nov 2013 | CNY | 3.2342 | 3.2589 | 3.2207 | 3.2409 | 3.2409 | +0.007 (+0.21%) | 3,936,114 |
1 Nov 2013 | CNY | 3.2162 | 3.2813 | 3.1871 | 3.2342 | 3.2342 | -0.02 (-0.62%) | 4,571,818 |
31 Oct 2013 | CNY | 3.2275 | 3.3172 | 3.2275 | 3.2544 | 3.2544 | +0.027 (+0.83%) | 8,202,417 |
30 Oct 2013 | CNY | 3.1803 | 3.232 | 3.1736 | 3.2275 | 3.2275 | +0.045 (+1.41%) | 4,561,138 |
29 Oct 2013 | CNY | 3.2477 | 3.2522 | 3.1197 | 3.1826 | 3.1826 | -0.061 (-1.87%) | 6,097,609 |
28 Oct 2013 | CNY | 3.1646 | 3.2589 | 3.1556 | 3.2432 | 3.2432 | +0.123 (+3.96%) | 7,936,387 |
25 Oct 2013 | CNY | 3.1646 | 3.1781 | 3.0883 | 3.1197 | 3.1197 | -0.034 (-1.07%) | 4,521,680 |
24 Oct 2013 | CNY | 3.1512 | 3.1691 | 3.0995 | 3.1534 | 3.1534 | +0.002 (+0.07%) | 6,094,753 |
23 Oct 2013 | CNY | 3.3015 | 3.3015 | 3.1085 | 3.1512 | 3.1512 | -0.15 (-4.55%) | 11,799,623 |
22 Oct 2013 | CNY | 3.3778 | 3.4093 | 3.2858 | 3.3015 | 3.3015 | -0.081 (-2.39%) | 8,668,830 |
21 Oct 2013 | CNY | 3.297 | 3.3958 | 3.297 | 3.3823 | 3.3823 | +0.085 (+2.59%) | 6,299,560 |
18 Oct 2013 | CNY | 3.324 | 3.3554 | 3.2566 | 3.297 | 3.297 | -0.032 (-0.95%) | 7,051,263 |
17 Oct 2013 | CNY | 3.3666 | 3.4452 | 3.2993 | 3.3285 | 3.3285 | 0.0 (0.0%) | 13,030,807 |
16 Oct 2013 | CNY | 3.416 | 3.4339 | 3.3015 | 3.3285 | 3.3285 | -0.105 (-3.07%) | 10,030,885 |
15 Oct 2013 | CNY | 3.5731 | 3.5731 | 3.3778 | 3.4339 | 3.4339 | -0.112 (-3.17%) | 14,297,764 |
14 Oct 2013 | CNY | 3.5798 | 3.609 | 3.5282 | 3.5462 | 3.5462 | -0.025 (-0.69%) | 7,299,235 |
11 Oct 2013 | CNY | 3.526 | 3.5911 | 3.5147 | 3.5709 | 3.5709 | +0.07 (+1.99%) | 8,978,760 |