Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | CNY | 6.7033 | 6.7667 | 6.5833 | 6.5833 | 6.5833 | -0.11 (-1.64%) | 7,645,461 |
9 Oct 2013 | CNY | 6.4533 | 6.73 | 6.42 | 6.6933 | 6.6933 | +0.24 (+3.72%) | 10,569,177 |
8 Oct 2013 | CNY | 6.4267 | 6.5433 | 6.4267 | 6.4533 | 6.4533 | -0.047 (-0.72%) | 5,608,023 |
30 Sep 2013 | CNY | 6.5667 | 6.5933 | 6.44 | 6.5 | 6.5 | -0.067 (-1.02%) | 5,726,817 |
27 Sep 2013 | CNY | 6.5 | 6.6633 | 6.4667 | 6.5667 | 6.5667 | 0.0 (0.0%) | 11,004,759 |
26 Sep 2013 | CNY | 6.31 | 6.74 | 6.31 | 6.5667 | 6.5667 | +0.26 (+4.12%) | 18,102,579 |
25 Sep 2013 | CNY | 6.2933 | 6.3967 | 6.2333 | 6.3067 | 6.3067 | +0.023 (+0.37%) | 11,982,846 |
24 Sep 2013 | CNY | 6.0167 | 6.3 | 6 | 6.2833 | 6.2833 | +0.24 (+3.97%) | 11,000,517 |
23 Sep 2013 | CNY | 5.9867 | 6.08 | 5.8933 | 6.0433 | 6.0433 | +0.057 (+0.95%) | 6,890,412 |
18 Sep 2013 | CNY | 5.9667 | 6.0267 | 5.8267 | 5.9867 | 5.9867 | -0.007 (-0.11%) | 5,287,803 |
17 Sep 2013 | CNY | 6.1733 | 6.1767 | 5.9867 | 5.9933 | 5.9933 | -0.167 (-2.71%) | 6,390,582 |
16 Sep 2013 | CNY | 6.17 | 6.3167 | 6.14 | 6.16 | 6.16 | -0.027 (-0.43%) | 4,941,477 |
13 Sep 2013 | CNY | 6.12 | 6.23 | 6.0467 | 6.1867 | 6.1867 | +0.057 (+0.92%) | 6,061,464 |
12 Sep 2013 | CNY | 6.1367 | 6.2467 | 6.0967 | 6.13 | 6.13 | -0.083 (-1.34%) | 6,526,368 |
11 Sep 2013 | CNY | 6.2033 | 6.3667 | 6.1033 | 6.2133 | 6.2133 | -0.01 (-0.16%) | 12,653,148 |
10 Sep 2013 | CNY | 5.9833 | 6.4967 | 5.8633 | 6.2233 | 6.2233 | +0.227 (+3.78%) | 16,661,637 |
9 Sep 2013 | CNY | 6.0567 | 6.06 | 5.8467 | 5.9967 | 5.9967 | -0.033 (-0.55%) | 12,318,954 |
6 Sep 2013 | CNY | 6.11 | 6.19 | 6.0133 | 6.03 | 6.03 | -0.157 (-2.53%) | 6,692,082 |
5 Sep 2013 | CNY | 6.0833 | 6.25 | 5.96 | 6.1867 | 6.1867 | +0.077 (+1.26%) | 10,941,216 |
4 Sep 2013 | CNY | 6.16 | 6.19 | 5.9767 | 6.11 | 6.11 | -0.03 (-0.49%) | 10,957,014 |
3 Sep 2013 | CNY | 6.1533 | 6.25 | 6.07 | 6.14 | 6.14 | -0.043 (-0.70%) | 9,142,596 |
2 Sep 2013 | CNY | 5.8733 | 6.2967 | 5.86 | 6.1833 | 6.1833 | +0.223 (+3.75%) | 16,367,442 |
30 Aug 2013 | CNY | 6.0467 | 6.38 | 5.6667 | 5.96 | 5.96 | +0.16 (+2.76%) | 41,075,106 |
29 Aug 2013 | CNY | 5.8367 | 5.9233 | 5.7333 | 5.8 | 5.8 | -0.033 (-0.57%) | 7,896,312 |
28 Aug 2013 | CNY | 5.9933 | 5.9933 | 5.8333 | 5.8333 | 5.8333 | -0.213 (-3.53%) | 12,059,397 |
27 Aug 2013 | CNY | 5.9433 | 6.0833 | 5.88 | 6.0467 | 6.0467 | +0.07 (+1.17%) | 14,013,069 |
26 Aug 2013 | CNY | 5.8333 | 6.1667 | 5.8333 | 5.9767 | 5.9767 | +0.09 (+1.53%) | 23,485,962 |
23 Aug 2013 | CNY | 5.6333 | 5.98 | 5.6333 | 5.8867 | 5.8867 | +0.28 (+4.99%) | 35,834,808 |
22 Aug 2013 | CNY | 5.4167 | 5.6833 | 5.4167 | 5.6067 | 5.6067 | +0.18 (+3.32%) | 19,387,881 |
21 Aug 2013 | CNY | 5.27 | 5.44 | 5.2667 | 5.4267 | 5.4267 | +0.14 (+2.65%) | 9,491,103 |