Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | CNY | 4.5313 | 4.5313 | 4.4097 | 4.4097 | 4.4097 | -0.122 (-2.68%) | 1,861,925 |
7 Nov 2013 | CNY | 4.5139 | 4.5486 | 4.4271 | 4.5313 | 4.5313 | +0.021 (+0.46%) | 2,196,590 |
6 Nov 2013 | CNY | 4.5486 | 4.5833 | 4.5035 | 4.5104 | 4.5104 | -0.052 (-1.14%) | 2,264,682 |
5 Nov 2013 | CNY | 4.4896 | 4.5868 | 4.4618 | 4.5625 | 4.5625 | +0.042 (+0.92%) | 2,170,356 |
4 Nov 2013 | CNY | 4.4688 | 4.5833 | 4.4132 | 4.5208 | 4.5208 | +0.056 (+1.24%) | 2,527,519 |
1 Nov 2013 | CNY | 4.4097 | 4.4722 | 4.3611 | 4.4653 | 4.4653 | +0.035 (+0.78%) | 2,423,761 |
31 Oct 2013 | CNY | 4.4688 | 4.4688 | 4.3576 | 4.4306 | 4.4306 | -0.038 (-0.85%) | 2,125,716 |
30 Oct 2013 | CNY | 4.4271 | 4.4722 | 4.3854 | 4.4688 | 4.4688 | +0.052 (+1.18%) | 2,642,351 |
29 Oct 2013 | CNY | 4.6528 | 4.6563 | 4.309 | 4.4167 | 4.4167 | -0.246 (-5.29%) | 6,177,450 |
28 Oct 2013 | CNY | 5.1389 | 5.1389 | 4.6632 | 4.6632 | 4.6632 | -0.517 (-9.99%) | 7,777,955 |
25 Oct 2013 | CNY | 5.3472 | 5.3646 | 5.1076 | 5.1806 | 5.1806 | -0.16 (-2.99%) | 4,522,155 |
24 Oct 2013 | CNY | 5.1563 | 5.4479 | 5.1563 | 5.3403 | 5.3403 | +0.174 (+3.36%) | 7,996,368 |
23 Oct 2013 | CNY | 5.2778 | 5.3542 | 5.1389 | 5.1667 | 5.1667 | -0.111 (-2.11%) | 5,223,487 |
22 Oct 2013 | CNY | 5.2257 | 5.3785 | 5.1736 | 5.2778 | 5.2778 | +0.01 (+0.20%) | 5,373,852 |
21 Oct 2013 | CNY | 5.2083 | 5.2847 | 5.1736 | 5.2674 | 5.2674 | +0.066 (+1.27%) | 7,302,078 |
18 Oct 2013 | CNY | 5.0278 | 5.2049 | 4.9688 | 5.2014 | 5.2014 | +0.208 (+4.17%) | 4,501,293 |
17 Oct 2013 | CNY | 5.0035 | 5.0174 | 4.9583 | 4.9931 | 4.9931 | +0.035 (+0.70%) | 1,633,469 |
16 Oct 2013 | CNY | 5.1285 | 5.1285 | 4.9514 | 4.9583 | 4.9583 | -0.181 (-3.51%) | 2,801,180 |
15 Oct 2013 | CNY | 5.1563 | 5.1875 | 5.1111 | 5.1389 | 5.1389 | -0.024 (-0.47%) | 2,186,781 |
14 Oct 2013 | CNY | 5.1875 | 5.2049 | 5.1354 | 5.1632 | 5.1632 | -0.004 (-0.07%) | 2,613,240 |
11 Oct 2013 | CNY | 5.1528 | 5.2014 | 5.1111 | 5.1667 | 5.1667 | +0.017 (+0.34%) | 2,696,155 |
10 Oct 2013 | CNY | 5.1771 | 5.1944 | 5.1285 | 5.1493 | 5.1493 | -0.031 (-0.60%) | 2,645,280 |
9 Oct 2013 | CNY | 5.1181 | 5.1944 | 5.1042 | 5.1806 | 5.1806 | +0.049 (+0.95%) | 2,750,486 |
8 Oct 2013 | CNY | 5.0729 | 5.1632 | 5.0694 | 5.1319 | 5.1319 | +0.059 (+1.16%) | 2,460,516 |
30 Sep 2013 | CNY | 4.9688 | 5.0868 | 4.9688 | 5.0729 | 5.0729 | +0.087 (+1.74%) | 1,992,818 |
27 Sep 2013 | CNY | 4.9896 | 5.0278 | 4.8889 | 4.9861 | 4.9861 | -0.004 (-0.07%) | 1,525,812 |
26 Sep 2013 | CNY | 4.9931 | 5.0521 | 4.9757 | 4.9896 | 4.9896 | -0.024 (-0.48%) | 1,359,172 |
25 Sep 2013 | CNY | 5.0868 | 5.1042 | 4.9965 | 5.0139 | 5.0139 | -0.073 (-1.43%) | 1,804,046 |
24 Sep 2013 | CNY | 5.0625 | 5.0868 | 5 | 5.0868 | 5.0868 | +0.024 (+0.48%) | 2,221,148 |
23 Sep 2013 | CNY | 4.9618 | 5.0729 | 4.9132 | 5.0625 | 5.0625 | +0.156 (+3.18%) | 1,934,124 |