Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2013 | CNY | 7.0333 | 7.0722 | 6.9722 | 6.9889 | 6.9889 | -0.044 (-0.63%) | 1,599,978 |
4 Dec 2013 | CNY | 6.9167 | 7.05 | 6.8667 | 7.0333 | 7.0333 | +0.117 (+1.69%) | 2,598,618 |
3 Dec 2013 | CNY | 6.7611 | 6.9333 | 6.6722 | 6.9167 | 6.9167 | +0.139 (+2.05%) | 2,156,221 |
2 Dec 2013 | CNY | 7.15 | 7.15 | 6.7444 | 6.7778 | 6.7778 | -0.522 (-7.15%) | 4,734,498 |
29 Nov 2013 | CNY | 7.2722 | 7.3333 | 7.1944 | 7.3 | 7.3 | +0.028 (+0.38%) | 3,348,493 |
28 Nov 2013 | CNY | 7.2 | 7.3056 | 7.1556 | 7.2722 | 7.2722 | +0.072 (+1.00%) | 4,318,702 |
27 Nov 2013 | CNY | 7.1556 | 7.35 | 7.0944 | 7.2 | 7.2 | +0.039 (+0.54%) | 3,827,035 |
26 Nov 2013 | CNY | 7.1611 | 7.2167 | 7.0611 | 7.1611 | 7.1611 | -0.061 (-0.85%) | 2,754,576 |
25 Nov 2013 | CNY | 7.1667 | 7.4167 | 6.9444 | 7.2222 | 7.2222 | -0.139 (-1.89%) | 4,630,919 |
22 Nov 2013 | CNY | 7.3778 | 7.4222 | 7.2944 | 7.3611 | 7.3611 | -0.017 (-0.23%) | 1,546,970 |
21 Nov 2013 | CNY | 7.3722 | 7.4778 | 7.2944 | 7.3778 | 7.3778 | -0.039 (-0.52%) | 2,218,113 |
20 Nov 2013 | CNY | 7.3056 | 7.4944 | 7.2778 | 7.4167 | 7.4167 | +0.122 (+1.68%) | 2,609,089 |
19 Nov 2013 | CNY | 7.2778 | 7.3556 | 7.1889 | 7.2944 | 7.2944 | +0.017 (+0.23%) | 2,916,541 |
18 Nov 2013 | CNY | 7.1889 | 7.2944 | 7.1167 | 7.2778 | 7.2778 | +0.117 (+1.63%) | 2,889,540 |
15 Nov 2013 | CNY | 7.0944 | 7.2611 | 6.9833 | 7.1611 | 7.1611 | +0.139 (+1.98%) | 2,595,628 |
14 Nov 2013 | CNY | 6.9444 | 7.05 | 6.8722 | 7.0222 | 7.0222 | +0.061 (+0.88%) | 1,966,797 |
13 Nov 2013 | CNY | 7.0722 | 7.1556 | 6.9611 | 6.9611 | 6.9611 | -0.139 (-1.96%) | 2,443,033 |
12 Nov 2013 | CNY | 7.2389 | 7.4444 | 6.9444 | 7.1 | 7.1 | -0.528 (-6.92%) | 6,670,641 |
30 Sep 2013 | CNY | 7.6 | 7.6944 | 7.5667 | 7.6278 | 7.6278 | +0.028 (+0.37%) | 1,435,212 |
27 Sep 2013 | CNY | 7.5833 | 7.6444 | 7.5389 | 7.6 | 7.6 | +0.011 (+0.15%) | 1,179,262 |
26 Sep 2013 | CNY | 7.7444 | 7.7667 | 7.5833 | 7.5889 | 7.5889 | -0.144 (-1.87%) | 1,694,599 |
25 Sep 2013 | CNY | 7.8444 | 7.9333 | 7.7222 | 7.7333 | 7.7333 | -0.078 (-1.00%) | 2,095,419 |
24 Sep 2013 | CNY | 7.8333 | 7.8389 | 7.6611 | 7.8111 | 7.8111 | -0.022 (-0.28%) | 2,251,708 |
23 Sep 2013 | CNY | 7.7444 | 7.8333 | 7.7111 | 7.8333 | 7.8333 | +0.122 (+1.58%) | 1,668,195 |
18 Sep 2013 | CNY | 7.6944 | 7.75 | 7.5611 | 7.7111 | 7.7111 | -0.017 (-0.22%) | 1,709,906 |
17 Sep 2013 | CNY | 7.9444 | 7.9444 | 7.6667 | 7.7278 | 7.7278 | -0.217 (-2.73%) | 2,752,124 |
16 Sep 2013 | CNY | 8.0667 | 8.0944 | 7.8611 | 7.9444 | 7.9444 | -0.133 (-1.65%) | 3,011,585 |
13 Sep 2013 | CNY | 7.95 | 8.25 | 7.95 | 8.0778 | 8.0778 | +0.139 (+1.75%) | 5,633,589 |
12 Sep 2013 | CNY | 7.8722 | 7.9722 | 7.8111 | 7.9389 | 7.9389 | +0.067 (+0.85%) | 2,865,616 |
11 Sep 2013 | CNY | 7.9722 | 7.9889 | 7.7222 | 7.8722 | 7.8722 | -0.078 (-0.98%) | 3,249,678 |