Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 5.8607 | 5.9393 | 5.8036 | 5.8321 | 5.8321 | -0.025 (-0.43%) | 3,988,563 |
10 Oct 2013 | CNY | 5.9929 | 6 | 5.8286 | 5.8571 | 5.8571 | -0.046 (-0.79%) | 3,973,029 |
9 Oct 2013 | CNY | 5.9857 | 5.9857 | 5.8214 | 5.9036 | 5.9036 | -0.061 (-1.02%) | 5,125,691 |
8 Oct 2013 | CNY | 5.9643 | 6.0357 | 5.9143 | 5.9643 | 5.9643 | -0.089 (-1.48%) | 4,140,738 |
30 Sep 2013 | CNY | 6.0321 | 6.0893 | 5.8929 | 6.0536 | 6.0536 | +0.1 (+1.68%) | 4,744,885 |
27 Sep 2013 | CNY | 5.9179 | 6.0536 | 5.8393 | 5.9536 | 5.9536 | +0.071 (+1.22%) | 5,979,274 |
26 Sep 2013 | CNY | 5.9679 | 6.0357 | 5.875 | 5.8821 | 5.8821 | -0.086 (-1.44%) | 3,590,143 |
25 Sep 2013 | CNY | 6.0643 | 6.1107 | 5.9571 | 5.9679 | 5.9679 | -0.089 (-1.47%) | 4,337,032 |
24 Sep 2013 | CNY | 5.9643 | 6.0893 | 5.8286 | 6.0571 | 6.0571 | +0.061 (+1.01%) | 6,501,723 |
23 Sep 2013 | CNY | 5.9643 | 6.0179 | 5.9 | 5.9964 | 5.9964 | +0.05 (+0.84%) | 5,127,855 |
18 Sep 2013 | CNY | 5.875 | 5.9571 | 5.825 | 5.9464 | 5.9464 | +0.107 (+1.83%) | 3,528,940 |
17 Sep 2013 | CNY | 5.7964 | 5.9286 | 5.7714 | 5.8393 | 5.8393 | +0.007 (+0.12%) | 5,040,730 |
16 Sep 2013 | CNY | 5.9393 | 5.9536 | 5.7893 | 5.8321 | 5.8321 | -0.107 (-1.80%) | 4,796,486 |
13 Sep 2013 | CNY | 6.0214 | 6.05 | 5.8857 | 5.9393 | 5.9393 | -0.096 (-1.60%) | 6,289,273 |
12 Sep 2013 | CNY | 5.8464 | 6.1393 | 5.825 | 6.0357 | 6.0357 | +0.196 (+3.36%) | 12,892,325 |
11 Sep 2013 | CNY | 5.8321 | 5.8607 | 5.7071 | 5.8393 | 5.8393 | +0.025 (+0.43%) | 5,551,632 |
10 Sep 2013 | CNY | 5.7786 | 5.8286 | 5.7143 | 5.8143 | 5.8143 | +0.061 (+1.05%) | 6,383,683 |
9 Sep 2013 | CNY | 5.9143 | 5.9143 | 5.6786 | 5.7536 | 5.7536 | -0.018 (-0.31%) | 5,672,139 |
6 Sep 2013 | CNY | 5.8036 | 5.8536 | 5.7357 | 5.7714 | 5.7714 | -0.032 (-0.55%) | 3,897,762 |
5 Sep 2013 | CNY | 5.7321 | 5.8393 | 5.5893 | 5.8036 | 5.8036 | +0.057 (+1.00%) | 6,275,648 |
4 Sep 2013 | CNY | 5.7857 | 5.8214 | 5.6464 | 5.7464 | 5.7464 | -0.061 (-1.05%) | 4,832,522 |
3 Sep 2013 | CNY | 5.8607 | 5.9071 | 5.7857 | 5.8071 | 5.8071 | -0.057 (-0.98%) | 4,910,598 |
2 Sep 2013 | CNY | 5.7536 | 5.8929 | 5.6464 | 5.8643 | 5.8643 | +0.114 (+1.99%) | 7,999,468 |
30 Aug 2013 | CNY | 5.7821 | 5.8857 | 5.6607 | 5.75 | 5.75 | -0.086 (-1.47%) | 9,208,099 |
29 Aug 2013 | CNY | 5.6107 | 5.8929 | 5.4929 | 5.8357 | 5.8357 | +0.2 (+3.55%) | 17,804,528 |
28 Aug 2013 | CNY | 5.4821 | 5.6964 | 5.3571 | 5.6357 | 5.6357 | +0.139 (+2.53%) | 9,100,775 |
27 Aug 2013 | CNY | 5.4821 | 5.5571 | 5.3821 | 5.4964 | 5.4964 | +0.086 (+1.58%) | 6,882,999 |
26 Aug 2013 | CNY | 5.3464 | 5.4286 | 5.2857 | 5.4107 | 5.4107 | +0.064 (+1.20%) | 4,961,633 |
23 Aug 2013 | CNY | 5.1714 | 5.35 | 5.1607 | 5.3464 | 5.3464 | +0.175 (+3.38%) | 6,870,732 |
22 Aug 2013 | CNY | 5.3107 | 5.3107 | 5.1464 | 5.1714 | 5.1714 | -0.129 (-2.43%) | 5,820,038 |