Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | CNY | 7.895 | 8.18 | 7.895 | 8.05 | 8.05 | +0.015 (+0.19%) | 4,873,032 |
13 Nov 2013 | CNY | 8.145 | 8.22 | 7.8275 | 8.035 | 8.035 | -0.145 (-1.77%) | 4,754,592 |
12 Nov 2013 | CNY | 8.3475 | 8.4125 | 8.05 | 8.18 | 8.18 | -0.182 (-2.18%) | 4,478,160 |
11 Nov 2013 | CNY | 8.2025 | 8.4225 | 8.125 | 8.3625 | 8.3625 | +0.193 (+2.36%) | 3,653,960 |
8 Nov 2013 | CNY | 8.24 | 8.305 | 8.11 | 8.17 | 8.17 | -0.105 (-1.27%) | 3,856,912 |
7 Nov 2013 | CNY | 8.05 | 8.3675 | 8 | 8.275 | 8.275 | +0.15 (+1.85%) | 5,818,668 |
6 Nov 2013 | CNY | 8.1225 | 8.3775 | 8.09 | 8.125 | 8.125 | +0.003 (+0.03%) | 5,358,940 |
5 Nov 2013 | CNY | 8.115 | 8.1225 | 7.965 | 8.1225 | 8.1225 | +0.01 (+0.12%) | 3,385,416 |
4 Nov 2013 | CNY | 7.845 | 8.145 | 7.765 | 8.1125 | 8.1125 | +0.302 (+3.87%) | 5,593,808 |
1 Nov 2013 | CNY | 7.825 | 7.93 | 7.6 | 7.81 | 7.81 | +0.01 (+0.13%) | 3,148,280 |
31 Oct 2013 | CNY | 7.825 | 7.9675 | 7.7525 | 7.8 | 7.8 | -0.007 (-0.10%) | 2,249,520 |
30 Oct 2013 | CNY | 7.6125 | 7.8625 | 7.5975 | 7.8075 | 7.8075 | +0.142 (+1.86%) | 3,056,176 |
29 Oct 2013 | CNY | 7.97 | 8.12 | 7.4075 | 7.665 | 7.665 | -0.263 (-3.31%) | 5,100,836 |
28 Oct 2013 | CNY | 7.9775 | 8.025 | 7.8025 | 7.9275 | 7.9275 | -0.043 (-0.53%) | 1,771,536 |
25 Oct 2013 | CNY | 8.0075 | 8.075 | 7.9125 | 7.97 | 7.97 | -0.01 (-0.13%) | 2,841,804 |
24 Oct 2013 | CNY | 8.115 | 8.1625 | 7.9525 | 7.98 | 7.98 | -0.175 (-2.15%) | 3,209,588 |
23 Oct 2013 | CNY | 8.3 | 8.3875 | 7.895 | 8.155 | 8.155 | -0.115 (-1.39%) | 3,585,868 |
22 Oct 2013 | CNY | 8.305 | 8.425 | 8.1825 | 8.27 | 8.27 | -0.03 (-0.36%) | 3,941,336 |
21 Oct 2013 | CNY | 8.2425 | 8.3425 | 7.975 | 8.3 | 8.3 | +0.128 (+1.56%) | 6,677,864 |
18 Oct 2013 | CNY | 8.105 | 8.195 | 7.925 | 8.1725 | 8.1725 | +0.062 (+0.77%) | 3,488,516 |
17 Oct 2013 | CNY | 8.145 | 8.22 | 8 | 8.11 | 8.11 | -0.01 (-0.12%) | 3,503,516 |
16 Oct 2013 | CNY | 8.39 | 8.39 | 7.995 | 8.12 | 8.12 | -0.268 (-3.19%) | 4,463,108 |
15 Oct 2013 | CNY | 8.405 | 8.4625 | 8.2025 | 8.3875 | 8.3875 | -0.013 (-0.15%) | 4,358,920 |
14 Oct 2013 | CNY | 8.0525 | 8.4 | 8.0375 | 8.4 | 8.4 | +0.367 (+4.58%) | 7,691,268 |
11 Oct 2013 | CNY | 7.9 | 8.17 | 7.855 | 8.0325 | 8.0325 | +0.085 (+1.07%) | 4,331,400 |
10 Oct 2013 | CNY | 8.125 | 8.125 | 7.725 | 7.9475 | 7.9475 | -0.203 (-2.48%) | 5,302,492 |
9 Oct 2013 | CNY | 8.11 | 8.275 | 7.9775 | 8.15 | 8.15 | +0.025 (+0.31%) | 4,990,628 |
8 Oct 2013 | CNY | 7.75 | 8.17 | 7.7 | 8.125 | 8.125 | +0.375 (+4.84%) | 7,907,148 |
30 Sep 2013 | CNY | 7.605 | 7.77 | 7.575 | 7.75 | 7.75 | +0.125 (+1.64%) | 2,626,600 |
27 Sep 2013 | CNY | 7.6125 | 7.625 | 7.4975 | 7.625 | 7.625 | 0.0 (0.0%) | 1,755,456 |