Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | CNY | 3.4167 | 3.4983 | 3.3833 | 3.47 | 3.47 | +0.067 (+1.96%) | 8,169,444 |
14 Nov 2013 | CNY | 3.325 | 3.4133 | 3.3183 | 3.4033 | 3.4033 | +0.035 (+1.04%) | 5,827,824 |
13 Nov 2013 | CNY | 3.4667 | 3.485 | 3.3683 | 3.3683 | 3.3683 | -0.095 (-2.74%) | 5,410,704 |
12 Nov 2013 | CNY | 3.5033 | 3.55 | 3.45 | 3.4633 | 3.4633 | -0.033 (-0.96%) | 6,536,022 |
11 Nov 2013 | CNY | 3.4517 | 3.51 | 3.4517 | 3.4967 | 3.4967 | +0.032 (+0.91%) | 2,926,020 |
8 Nov 2013 | CNY | 3.465 | 3.5167 | 3.4517 | 3.465 | 3.465 | -0.002 (-0.05%) | 4,287,246 |
7 Nov 2013 | CNY | 3.5567 | 3.5633 | 3.455 | 3.4667 | 3.4667 | -0.09 (-2.53%) | 7,450,002 |
6 Nov 2013 | CNY | 3.56 | 3.615 | 3.5417 | 3.5567 | 3.5567 | -0.01 (-0.28%) | 6,124,560 |
5 Nov 2013 | CNY | 3.515 | 3.5767 | 3.5 | 3.5667 | 3.5667 | +0.047 (+1.33%) | 5,631,126 |
4 Nov 2013 | CNY | 3.53 | 3.5633 | 3.4867 | 3.52 | 3.52 | 0.0 (0.0%) | 4,316,502 |
1 Nov 2013 | CNY | 3.4667 | 3.5817 | 3.46 | 3.52 | 3.52 | +0.028 (+0.81%) | 4,664,760 |
31 Oct 2013 | CNY | 3.6 | 3.6 | 3.4917 | 3.4917 | 3.4917 | -0.108 (-3.01%) | 7,213,290 |
30 Oct 2013 | CNY | 3.6 | 3.605 | 3.5033 | 3.6 | 3.6 | +0.025 (+0.70%) | 6,824,178 |
29 Oct 2013 | CNY | 3.76 | 3.7967 | 3.4583 | 3.575 | 3.575 | -0.173 (-4.62%) | 14,058,222 |
28 Oct 2013 | CNY | 3.6917 | 3.78 | 3.65 | 3.7483 | 3.7483 | +0.057 (+1.53%) | 10,069,974 |
25 Oct 2013 | CNY | 3.7217 | 3.75 | 3.66 | 3.6917 | 3.6917 | -0.073 (-1.95%) | 9,883,896 |
24 Oct 2013 | CNY | 3.68 | 3.7717 | 3.6267 | 3.765 | 3.765 | +0.098 (+2.68%) | 14,821,506 |
23 Oct 2013 | CNY | 3.7583 | 3.78 | 3.6517 | 3.6667 | 3.6667 | -0.075 (-2.00%) | 9,572,220 |
22 Oct 2013 | CNY | 3.7717 | 3.7983 | 3.7283 | 3.7417 | 3.7417 | -0.025 (-0.66%) | 15,908,022 |
21 Oct 2013 | CNY | 3.7133 | 3.7833 | 3.6717 | 3.7667 | 3.7667 | +0.092 (+2.50%) | 15,068,340 |
18 Oct 2013 | CNY | 3.72 | 3.73 | 3.6333 | 3.675 | 3.675 | -0.043 (-1.16%) | 13,775,700 |
17 Oct 2013 | CNY | 3.7083 | 3.7717 | 3.7067 | 3.7183 | 3.7183 | +0.012 (+0.31%) | 10,307,880 |
16 Oct 2013 | CNY | 3.8367 | 3.8433 | 3.68 | 3.7067 | 3.7067 | -0.147 (-3.80%) | 17,441,334 |
15 Oct 2013 | CNY | 3.835 | 3.8967 | 3.8 | 3.8533 | 3.8533 | +0.007 (+0.17%) | 16,125,936 |
14 Oct 2013 | CNY | 3.915 | 3.93 | 3.8083 | 3.8467 | 3.8467 | -0.023 (-0.60%) | 14,436,726 |
11 Oct 2013 | CNY | 3.92 | 3.95 | 3.85 | 3.87 | 3.87 | -0.038 (-0.98%) | 20,277,624 |
10 Oct 2013 | CNY | 3.9817 | 4.0267 | 3.8883 | 3.9083 | 3.9083 | -0.073 (-1.84%) | 15,985,764 |
9 Oct 2013 | CNY | 3.95 | 4.03 | 3.9333 | 3.9817 | 3.9817 | +0.017 (+0.42%) | 14,568,210 |
8 Oct 2013 | CNY | 3.8667 | 3.975 | 3.835 | 3.965 | 3.965 | +0.063 (+1.62%) | 12,564,624 |
30 Sep 2013 | CNY | 3.8667 | 3.92 | 3.8667 | 3.9017 | 3.9017 | +0.035 (+0.91%) | 6,527,616 |