Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2013 | CNY | 5.3333 | 5.3846 | 4.9795 | 5.0974 | 5.0974 | -0.185 (-3.50%) | 6,720,130 |
28 Oct 2013 | CNY | 5.2974 | 5.3487 | 5.241 | 5.2821 | 5.2821 | -0.041 (-0.77%) | 2,719,690 |
25 Oct 2013 | CNY | 5.4359 | 5.4462 | 5.2462 | 5.3231 | 5.3231 | -0.092 (-1.70%) | 5,482,074 |
24 Oct 2013 | CNY | 5.4256 | 5.4615 | 5.3385 | 5.4154 | 5.4154 | 0.0 (0.0%) | 4,679,405 |
23 Oct 2013 | CNY | 5.6103 | 5.6564 | 5.4103 | 5.4154 | 5.4154 | -0.195 (-3.47%) | 8,759,737 |
22 Oct 2013 | CNY | 5.7949 | 5.7949 | 5.6 | 5.6103 | 5.6103 | -0.031 (-0.54%) | 12,835,563 |
21 Oct 2013 | CNY | 5.5641 | 5.6718 | 5.441 | 5.641 | 5.641 | +0.108 (+1.95%) | 10,915,271 |
18 Oct 2013 | CNY | 5.5385 | 5.5949 | 5.4923 | 5.5333 | 5.5333 | -0.015 (-0.28%) | 4,918,964 |
17 Oct 2013 | CNY | 5.4923 | 5.6103 | 5.4769 | 5.5487 | 5.5487 | +0.082 (+1.50%) | 6,953,939 |
16 Oct 2013 | CNY | 5.718 | 5.7436 | 5.4359 | 5.4667 | 5.4667 | -0.21 (-3.70%) | 9,480,927 |
15 Oct 2013 | CNY | 5.5487 | 5.6821 | 5.4923 | 5.6769 | 5.6769 | +0.113 (+2.03%) | 10,959,694 |
14 Oct 2013 | CNY | 5.6205 | 5.6821 | 5.5385 | 5.5641 | 5.5641 | -0.026 (-0.46%) | 10,404,020 |
11 Oct 2013 | CNY | 5.4821 | 5.6103 | 5.4513 | 5.5897 | 5.5897 | +0.118 (+2.15%) | 8,765,608 |
10 Oct 2013 | CNY | 5.3846 | 5.5026 | 5.3846 | 5.4718 | 5.4718 | +0.061 (+1.14%) | 7,708,328 |
9 Oct 2013 | CNY | 5.3846 | 5.4256 | 5.3333 | 5.4103 | 5.4103 | +0.026 (+0.48%) | 4,175,258 |
8 Oct 2013 | CNY | 5.3026 | 5.3897 | 5.2564 | 5.3846 | 5.3846 | +0.061 (+1.16%) | 4,782,817 |
30 Sep 2013 | CNY | 5.3231 | 5.3744 | 5.2974 | 5.3231 | 5.3231 | 0.0 (0.0%) | 4,310,582 |
27 Sep 2013 | CNY | 5.318 | 5.3897 | 5.3026 | 5.3231 | 5.3231 | -0.031 (-0.58%) | 4,583,588 |
26 Sep 2013 | CNY | 5.4974 | 5.4974 | 5.3333 | 5.3539 | 5.3539 | -0.159 (-2.88%) | 7,340,065 |
25 Sep 2013 | CNY | 5.6103 | 5.6308 | 5.5077 | 5.5128 | 5.5128 | -0.108 (-1.92%) | 7,714,506 |
24 Sep 2013 | CNY | 5.5795 | 5.718 | 5.5231 | 5.6205 | 5.6205 | +0.046 (+0.83%) | 12,442,723 |
23 Sep 2013 | CNY | 5.4718 | 5.5744 | 5.4359 | 5.5744 | 5.5744 | +0.103 (+1.88%) | 10,314,218 |
18 Sep 2013 | CNY | 5.3385 | 5.4821 | 5.2821 | 5.4718 | 5.4718 | +0.139 (+2.60%) | 7,217,884 |
17 Sep 2013 | CNY | 5.4615 | 5.5077 | 5.3282 | 5.3333 | 5.3333 | -0.164 (-2.99%) | 8,015,383 |
16 Sep 2013 | CNY | 5.3333 | 5.5487 | 5.3333 | 5.4974 | 5.4974 | +0.169 (+3.18%) | 15,317,868 |
13 Sep 2013 | CNY | 5.318 | 5.3692 | 5.2821 | 5.3282 | 5.3282 | +0.005 (+0.10%) | 5,793,992 |
12 Sep 2013 | CNY | 5.241 | 5.3539 | 5.241 | 5.3231 | 5.3231 | +0.046 (+0.88%) | 6,624,592 |
11 Sep 2013 | CNY | 5.3949 | 5.4154 | 5.2564 | 5.2769 | 5.2769 | -0.108 (-2.00%) | 9,903,718 |
10 Sep 2013 | CNY | 5.2923 | 5.3897 | 5.2564 | 5.3846 | 5.3846 | +0.108 (+2.04%) | 11,971,459 |
9 Sep 2013 | CNY | 5.2923 | 5.2974 | 5.2308 | 5.2769 | 5.2769 | +0.036 (+0.68%) | 7,387,851 |