Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2013 | CNY | 2.2333 | 2.2367 | 2.2167 | 2.2267 | 2.2267 | 0.0 (0.0%) | 4,963,593 |
28 Nov 2013 | CNY | 2.2133 | 2.23 | 2.21 | 2.2267 | 2.2267 | +0.013 (+0.61%) | 6,788,172 |
27 Nov 2013 | CNY | 2.2033 | 2.2167 | 2.19 | 2.2133 | 2.2133 | +0.01 (+0.45%) | 5,771,238 |
26 Nov 2013 | CNY | 2.2 | 2.2067 | 2.19 | 2.2033 | 2.2033 | +0.003 (+0.15%) | 3,569,409 |
25 Nov 2013 | CNY | 2.1867 | 2.2133 | 2.1833 | 2.2 | 2.2 | +0.003 (+0.15%) | 3,967,188 |
22 Nov 2013 | CNY | 2.1933 | 2.2167 | 2.1833 | 2.1967 | 2.1967 | +0.003 (+0.16%) | 4,468,737 |
21 Nov 2013 | CNY | 2.2 | 2.2267 | 2.18 | 2.1933 | 2.1933 | -0.023 (-1.06%) | 6,560,073 |
20 Nov 2013 | CNY | 2.2033 | 2.24 | 2.19 | 2.2167 | 2.2167 | +0.013 (+0.61%) | 7,691,847 |
19 Nov 2013 | CNY | 2.1967 | 2.2167 | 2.17 | 2.2033 | 2.2033 | +0.017 (+0.76%) | 5,304,555 |
18 Nov 2013 | CNY | 2.1867 | 2.19 | 2.1467 | 2.1867 | 2.1867 | +0.023 (+1.08%) | 5,832,519 |
15 Nov 2013 | CNY | 2.1667 | 2.17 | 2.1333 | 2.1633 | 2.1633 | +0.03 (+1.41%) | 5,213,001 |
14 Nov 2013 | CNY | 2.09 | 2.1933 | 2.0767 | 2.1333 | 2.1333 | +0.043 (+2.07%) | 5,489,169 |
13 Nov 2013 | CNY | 2.1267 | 2.1367 | 2.0867 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,775,631 |
12 Nov 2013 | CNY | 2.12 | 2.1533 | 2.1133 | 2.13 | 2.13 | +0.007 (+0.32%) | 2,263,233 |
11 Nov 2013 | CNY | 2.0667 | 2.1433 | 2.0667 | 2.1233 | 2.1233 | +0.047 (+2.24%) | 3,152,211 |
8 Nov 2013 | CNY | 2.08 | 2.0933 | 2.0567 | 2.0767 | 2.0767 | -0.01 (-0.48%) | 3,058,206 |
7 Nov 2013 | CNY | 2.12 | 2.12 | 2.08 | 2.0867 | 2.0867 | -0.023 (-1.10%) | 2,978,232 |
6 Nov 2013 | CNY | 2.1133 | 2.1567 | 2.0967 | 2.11 | 2.11 | +0.007 (+0.32%) | 5,510,904 |
5 Nov 2013 | CNY | 2.1067 | 2.11 | 2.08 | 2.1033 | 2.1033 | +0.003 (+0.16%) | 2,659,620 |
4 Nov 2013 | CNY | 2.1033 | 2.12 | 2.0867 | 2.1 | 2.1 | +0.007 (+0.32%) | 3,566,856 |
1 Nov 2013 | CNY | 2.0833 | 2.1133 | 2.0767 | 2.0933 | 2.0933 | +0.003 (+0.16%) | 3,297,699 |
31 Oct 2013 | CNY | 2.0867 | 2.1033 | 2.05 | 2.09 | 2.09 | +0.013 (+0.64%) | 3,814,851 |
30 Oct 2013 | CNY | 2.03 | 2.0833 | 2.0167 | 2.0767 | 2.0767 | +0.06 (+2.98%) | 5,058,765 |
29 Oct 2013 | CNY | 2.0867 | 2.11 | 1.9933 | 2.0167 | 2.0167 | -0.063 (-3.04%) | 7,151,898 |
28 Oct 2013 | CNY | 2.09 | 2.0967 | 2.0633 | 2.08 | 2.08 | 0.0 (0.0%) | 4,137,468 |
25 Oct 2013 | CNY | 2.1533 | 2.1533 | 2.0633 | 2.08 | 2.08 | -0.077 (-3.56%) | 9,681,477 |
24 Oct 2013 | CNY | 2.18 | 2.1967 | 2.15 | 2.1567 | 2.1567 | -0.027 (-1.22%) | 4,432,356 |
23 Oct 2013 | CNY | 2.2467 | 2.2667 | 2.1833 | 2.1833 | 2.1833 | -0.06 (-2.67%) | 7,202,658 |
22 Oct 2013 | CNY | 2.2733 | 2.2767 | 2.2367 | 2.2433 | 2.2433 | -0.03 (-1.32%) | 6,313,596 |
21 Oct 2013 | CNY | 2.2267 | 2.2733 | 2.2233 | 2.2733 | 2.2733 | +0.047 (+2.09%) | 6,180,285 |