Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2013 | CNY | 3.8701 | 3.9351 | 3.8312 | 3.9351 | 3.9351 | +0.078 (+2.02%) | 1,589,264 |
6 Dec 2013 | CNY | 3.8636 | 3.8766 | 3.8117 | 3.8571 | 3.8571 | +0.006 (+0.17%) | 1,225,455 |
5 Dec 2013 | CNY | 3.8507 | 3.8701 | 3.7792 | 3.8507 | 3.8507 | 0.0 (0.0%) | 1,497,945 |
4 Dec 2013 | CNY | 3.6948 | 3.8636 | 3.6948 | 3.8507 | 3.8507 | +0.13 (+3.49%) | 2,249,673 |
3 Dec 2013 | CNY | 3.5844 | 3.7597 | 3.5844 | 3.7208 | 3.7208 | +0.104 (+2.87%) | 1,216,878 |
2 Dec 2013 | CNY | 3.8507 | 3.8507 | 3.5974 | 3.6169 | 3.6169 | -0.266 (-6.86%) | 1,751,438 |
29 Nov 2013 | CNY | 3.8766 | 3.9091 | 3.8507 | 3.8831 | 3.8831 | +0.006 (+0.17%) | 2,116,400 |
28 Nov 2013 | CNY | 3.8636 | 3.9156 | 3.8377 | 3.8766 | 3.8766 | +0.013 (+0.34%) | 1,969,787 |
27 Nov 2013 | CNY | 3.8247 | 3.8766 | 3.8117 | 3.8636 | 3.8636 | +0.045 (+1.19%) | 1,541,837 |
26 Nov 2013 | CNY | 3.7662 | 3.8247 | 3.7533 | 3.8182 | 3.8182 | +0.026 (+0.69%) | 1,497,001 |
25 Nov 2013 | CNY | 3.7662 | 3.8312 | 3.7533 | 3.7922 | 3.7922 | +0.013 (+0.34%) | 967,444 |
22 Nov 2013 | CNY | 3.7727 | 3.8571 | 3.7468 | 3.7792 | 3.7792 | +0.013 (+0.35%) | 1,045,154 |
21 Nov 2013 | CNY | 3.7338 | 3.7857 | 3.7273 | 3.7662 | 3.7662 | -0.013 (-0.34%) | 866,045 |
20 Nov 2013 | CNY | 3.8182 | 3.8182 | 3.7338 | 3.7792 | 3.7792 | -0.006 (-0.17%) | 1,191,732 |
19 Nov 2013 | CNY | 3.7468 | 3.8117 | 3.7468 | 3.7857 | 3.7857 | +0.013 (+0.34%) | 1,425,360 |
18 Nov 2013 | CNY | 3.7273 | 3.7727 | 3.7078 | 3.7727 | 3.7727 | +0.071 (+1.93%) | 1,910,457 |
15 Nov 2013 | CNY | 3.6039 | 3.7143 | 3.6039 | 3.7013 | 3.7013 | +0.097 (+2.70%) | 1,612,558 |
14 Nov 2013 | CNY | 3.5844 | 3.6299 | 3.552 | 3.6039 | 3.6039 | +0.039 (+1.09%) | 684,072 |
13 Nov 2013 | CNY | 3.6234 | 3.6299 | 3.5649 | 3.5649 | 3.5649 | -0.059 (-1.61%) | 825,395 |
12 Nov 2013 | CNY | 3.6364 | 3.6494 | 3.5844 | 3.6234 | 3.6234 | +0.006 (+0.18%) | 574,728 |
11 Nov 2013 | CNY | 3.5584 | 3.6234 | 3.539 | 3.6169 | 3.6169 | +0.065 (+1.83%) | 435,465 |
8 Nov 2013 | CNY | 3.6039 | 3.6039 | 3.5455 | 3.552 | 3.552 | -0.052 (-1.44%) | 923,553 |
7 Nov 2013 | CNY | 3.6948 | 3.6948 | 3.5909 | 3.6039 | 3.6039 | -0.058 (-1.59%) | 1,006,979 |
6 Nov 2013 | CNY | 3.6818 | 3.7078 | 3.6429 | 3.6623 | 3.6623 | -0.019 (-0.53%) | 1,101,979 |
5 Nov 2013 | CNY | 3.6364 | 3.7013 | 3.6039 | 3.6818 | 3.6818 | +0.019 (+0.53%) | 844,856 |
4 Nov 2013 | CNY | 3.6883 | 3.7208 | 3.6039 | 3.6623 | 3.6623 | +0.026 (+0.71%) | 758,354 |
1 Nov 2013 | CNY | 3.6429 | 3.6558 | 3.5909 | 3.6364 | 3.6364 | -0.013 (-0.36%) | 884,896 |
31 Oct 2013 | CNY | 3.6039 | 3.6818 | 3.5584 | 3.6494 | 3.6494 | +0.052 (+1.45%) | 1,776,567 |
30 Oct 2013 | CNY | 3.5714 | 3.6169 | 3.5455 | 3.5974 | 3.5974 | +0.039 (+1.10%) | 1,257,353 |
29 Oct 2013 | CNY | 3.7273 | 3.8312 | 3.5065 | 3.5584 | 3.5584 | -0.201 (-5.35%) | 2,179,615 |