Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | CNY | 2.2227 | 2.236 | 2.136 | 2.144 | 2.144 | -0.079 (-3.54%) | 13,745,752 |
9 Oct 2013 | CNY | 2.168 | 2.2667 | 2.1667 | 2.2227 | 2.2227 | +0.037 (+1.71%) | 13,032,007 |
8 Oct 2013 | CNY | 2.1733 | 2.196 | 2.1307 | 2.1853 | 2.1853 | +0.02 (+0.92%) | 9,738,435 |
30 Sep 2013 | CNY | 2.2013 | 2.2107 | 2.1467 | 2.1653 | 2.1653 | -0.047 (-2.11%) | 12,454,027 |
27 Sep 2013 | CNY | 2.2027 | 2.2507 | 2.176 | 2.212 | 2.212 | +0.011 (+0.49%) | 15,297,142 |
26 Sep 2013 | CNY | 2.1067 | 2.2667 | 2.1067 | 2.2013 | 2.2013 | +0.081 (+3.83%) | 25,459,860 |
25 Sep 2013 | CNY | 2.1173 | 2.196 | 2.0947 | 2.12 | 2.12 | -0.013 (-0.62%) | 23,267,167 |
24 Sep 2013 | CNY | 2.02 | 2.2107 | 2.0107 | 2.1333 | 2.1333 | +0.113 (+5.61%) | 33,107,872 |
23 Sep 2013 | CNY | 2 | 2.02 | 1.96 | 2.02 | 2.02 | +0.033 (+1.68%) | 13,266,060 |
18 Sep 2013 | CNY | 1.9773 | 2.02 | 1.9453 | 1.9867 | 1.9867 | +0.005 (+0.27%) | 10,627,770 |
17 Sep 2013 | CNY | 2.0667 | 2.0667 | 1.9693 | 1.9813 | 1.9813 | -0.079 (-3.82%) | 12,356,370 |
16 Sep 2013 | CNY | 1.984 | 2.06 | 1.9627 | 2.06 | 2.06 | +0.071 (+3.55%) | 17,087,130 |
13 Sep 2013 | CNY | 2.0187 | 2.0253 | 1.9653 | 1.9893 | 1.9893 | -0.032 (-1.58%) | 13,130,992 |
12 Sep 2013 | CNY | 1.944 | 2.0213 | 1.9213 | 2.0213 | 2.0213 | +0.065 (+3.34%) | 22,956,870 |
11 Sep 2013 | CNY | 1.98 | 1.992 | 1.9 | 1.956 | 1.956 | -0.023 (-1.15%) | 19,460,865 |
10 Sep 2013 | CNY | 1.976 | 2 | 1.936 | 1.9787 | 1.9787 | -0.001 (-0.07%) | 18,423,945 |
9 Sep 2013 | CNY | 2.0133 | 2.064 | 1.9667 | 1.98 | 1.98 | -0.024 (-1.20%) | 26,540,467 |
6 Sep 2013 | CNY | 1.9333 | 2.0133 | 1.924 | 2.004 | 2.004 | +0.057 (+2.94%) | 22,929,390 |
5 Sep 2013 | CNY | 1.9733 | 1.9827 | 1.9373 | 1.9467 | 1.9467 | -0.007 (-0.34%) | 16,685,032 |
4 Sep 2013 | CNY | 1.948 | 1.964 | 1.9173 | 1.9533 | 1.9533 | +0.029 (+1.52%) | 21,856,350 |
3 Sep 2013 | CNY | 1.8507 | 1.9453 | 1.8493 | 1.924 | 1.924 | +0.063 (+3.37%) | 22,211,407 |
2 Sep 2013 | CNY | 1.8 | 1.8667 | 1.76 | 1.8613 | 1.8613 | +0.068 (+3.79%) | 13,491,562 |
30 Aug 2013 | CNY | 1.848 | 1.8907 | 1.7907 | 1.7933 | 1.7933 | -0.056 (-3.03%) | 11,762,520 |
29 Aug 2013 | CNY | 1.84 | 1.8747 | 1.828 | 1.8493 | 1.8493 | -0.003 (-0.15%) | 10,850,767 |
28 Aug 2013 | CNY | 1.912 | 1.912 | 1.852 | 1.852 | 1.852 | -0.079 (-4.08%) | 17,816,235 |
27 Aug 2013 | CNY | 1.9467 | 1.9533 | 1.9 | 1.9307 | 1.9307 | -0.016 (-0.82%) | 11,780,707 |
26 Aug 2013 | CNY | 1.9267 | 1.948 | 1.8907 | 1.9467 | 1.9467 | +0.017 (+0.90%) | 15,506,715 |
23 Aug 2013 | CNY | 1.9173 | 1.996 | 1.8733 | 1.9293 | 1.9293 | +0.003 (+0.13%) | 25,475,295 |
22 Aug 2013 | CNY | 1.8907 | 1.9347 | 1.8787 | 1.9267 | 1.9267 | +0.02 (+1.05%) | 13,537,327 |
21 Aug 2013 | CNY | 1.872 | 1.9133 | 1.84 | 1.9067 | 1.9067 | +0.049 (+2.66%) | 13,156,417 |