Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | CNY | 6.6667 | 6.73 | 6.4367 | 6.5 | 6.5 | -0.233 (-3.46%) | 10,533,357 |
20 Nov 2013 | CNY | 6.63 | 6.7967 | 6.63 | 6.7333 | 6.7333 | +0.083 (+1.25%) | 5,243,001 |
19 Nov 2013 | CNY | 6.7333 | 6.7667 | 6.6133 | 6.65 | 6.65 | -0.07 (-1.04%) | 6,002,502 |
18 Nov 2013 | CNY | 6.5067 | 6.7767 | 6.5067 | 6.72 | 6.72 | +0.217 (+3.33%) | 9,991,680 |
15 Nov 2013 | CNY | 6.45 | 6.61 | 6.3867 | 6.5033 | 6.5033 | +0.073 (+1.14%) | 6,677,127 |
14 Nov 2013 | CNY | 6.3033 | 6.6267 | 6.3033 | 6.43 | 6.43 | +0.06 (+0.94%) | 6,944,742 |
13 Nov 2013 | CNY | 6.45 | 6.45 | 6.31 | 6.37 | 6.37 | -0.123 (-1.90%) | 6,195,600 |
12 Nov 2013 | CNY | 6.3333 | 6.5 | 6.2533 | 6.4933 | 6.4933 | +0.127 (+1.99%) | 9,870,909 |
11 Nov 2013 | CNY | 6.3533 | 6.5 | 6.0767 | 6.3667 | 6.3667 | -0.033 (-0.52%) | 12,755,331 |
8 Nov 2013 | CNY | 6.9967 | 6.9967 | 6.35 | 6.4 | 6.4 | -0.657 (-9.31%) | 24,297,738 |
7 Nov 2013 | CNY | 7.26 | 7.35 | 7.0567 | 7.0567 | 7.0567 | -0.237 (-3.24%) | 7,135,380 |
6 Nov 2013 | CNY | 7.3267 | 7.3867 | 7.0667 | 7.2933 | 7.2933 | -0.02 (-0.27%) | 10,099,599 |
5 Nov 2013 | CNY | 7.45 | 7.5 | 7.3 | 7.3133 | 7.3133 | -0.083 (-1.13%) | 9,734,499 |
4 Nov 2013 | CNY | 7.1667 | 7.4 | 7.1433 | 7.3967 | 7.3967 | +0.263 (+3.69%) | 9,128,781 |
1 Nov 2013 | CNY | 7.1667 | 7.3667 | 6.8833 | 7.1333 | 7.1333 | +0.063 (+0.90%) | 14,712,216 |
31 Oct 2013 | CNY | 7.2333 | 7.5167 | 7.07 | 7.07 | 7.07 | -0.197 (-2.71%) | 10,146,564 |
30 Oct 2013 | CNY | 7.1933 | 7.3933 | 7.1833 | 7.2667 | 7.2667 | 0.0 (0.0%) | 8,534,745 |
29 Oct 2013 | CNY | 6.7767 | 7.3167 | 6.75 | 7.2667 | 7.2667 | +0.197 (+2.78%) | 15,988,083 |
28 Oct 2013 | CNY | 7.3667 | 7.4 | 6.9 | 7.07 | 7.07 | -0.303 (-4.11%) | 13,319,565 |
25 Oct 2013 | CNY | 7.3633 | 7.4667 | 7.1533 | 7.3733 | 7.3733 | +0.013 (+0.18%) | 13,653,816 |
24 Oct 2013 | CNY | 7 | 7.6667 | 6.9967 | 7.36 | 7.36 | +0.33 (+4.69%) | 24,669,033 |
23 Oct 2013 | CNY | 6.8467 | 7.1433 | 6.7833 | 7.03 | 7.03 | +0.197 (+2.88%) | 17,541,207 |
22 Oct 2013 | CNY | 6.9767 | 6.9767 | 6.77 | 6.8333 | 6.8333 | -0.027 (-0.39%) | 8,376,993 |
21 Oct 2013 | CNY | 6.5333 | 6.8733 | 6.5333 | 6.86 | 6.86 | +0.307 (+4.68%) | 13,513,425 |
18 Oct 2013 | CNY | 6.53 | 6.6533 | 6.3533 | 6.5533 | 6.5533 | -0.053 (-0.81%) | 10,760,289 |
17 Oct 2013 | CNY | 6.6667 | 6.9633 | 6.4167 | 6.6067 | 6.6067 | +0.277 (+4.37%) | 22,027,737 |
16 Oct 2013 | CNY | 6.62 | 6.6267 | 6.2633 | 6.33 | 6.33 | -0.303 (-4.57%) | 7,961,400 |
15 Oct 2013 | CNY | 6.5667 | 6.7167 | 6.5667 | 6.6333 | 6.6333 | +0.063 (+0.96%) | 5,818,140 |
14 Oct 2013 | CNY | 6.6033 | 6.66 | 6.56 | 6.57 | 6.57 | -0.03 (-0.45%) | 5,792,871 |
11 Oct 2013 | CNY | 6.55 | 6.6833 | 6.55 | 6.6 | 6.6 | +0.017 (+0.25%) | 8,191,461 |