Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | CNY | 3.9517 | 4.0017 | 3.9 | 3.91 | 3.91 | -0.062 (-1.55%) | 6,902,484 |
9 Oct 2013 | CNY | 3.99 | 4.0033 | 3.9 | 3.9717 | 3.9717 | -0.043 (-1.08%) | 7,966,806 |
8 Oct 2013 | CNY | 4.1083 | 4.1083 | 3.9333 | 4.015 | 4.015 | -0.093 (-2.27%) | 8,660,616 |
30 Sep 2013 | CNY | 4.0967 | 4.1317 | 4.07 | 4.1083 | 4.1083 | +0.002 (+0.04%) | 9,181,698 |
27 Sep 2013 | CNY | 4.0067 | 4.1217 | 3.9767 | 4.1067 | 4.1067 | +0.097 (+2.41%) | 13,188,936 |
26 Sep 2013 | CNY | 4.0167 | 4.0617 | 3.9983 | 4.01 | 4.01 | -0.022 (-0.54%) | 9,381,438 |
25 Sep 2013 | CNY | 3.9417 | 4.0333 | 3.9167 | 4.0317 | 4.0317 | +0.088 (+2.24%) | 10,749,972 |
24 Sep 2013 | CNY | 3.85 | 3.9433 | 3.835 | 3.9433 | 3.9433 | +0.09 (+2.34%) | 10,847,982 |
23 Sep 2013 | CNY | 3.9083 | 3.9117 | 3.8517 | 3.8533 | 3.8533 | -0.063 (-1.62%) | 6,095,484 |
18 Sep 2013 | CNY | 3.845 | 3.9317 | 3.845 | 3.9167 | 3.9167 | +0.07 (+1.82%) | 6,423,690 |
17 Sep 2013 | CNY | 3.925 | 3.9283 | 3.8333 | 3.8467 | 3.8467 | -0.08 (-2.04%) | 8,187,456 |
16 Sep 2013 | CNY | 3.9217 | 3.9517 | 3.92 | 3.9267 | 3.9267 | +0.002 (+0.04%) | 7,105,740 |
13 Sep 2013 | CNY | 3.9167 | 3.9367 | 3.9 | 3.925 | 3.925 | +0.003 (+0.08%) | 6,532,176 |
12 Sep 2013 | CNY | 3.9183 | 3.9567 | 3.8933 | 3.9217 | 3.9217 | -0.007 (-0.17%) | 6,200,346 |
11 Sep 2013 | CNY | 3.9667 | 3.9667 | 3.9283 | 3.9283 | 3.9283 | -0.062 (-1.55%) | 8,876,934 |
10 Sep 2013 | CNY | 4.0083 | 4.015 | 3.9817 | 3.99 | 3.99 | -0.027 (-0.66%) | 6,993,222 |
9 Sep 2013 | CNY | 3.9167 | 4.025 | 3.9083 | 4.0167 | 4.0167 | +0.092 (+2.34%) | 8,756,946 |
6 Sep 2013 | CNY | 3.8833 | 3.9367 | 3.88 | 3.925 | 3.925 | +0.033 (+0.86%) | 9,016,494 |
5 Sep 2013 | CNY | 3.8167 | 3.9067 | 3.8133 | 3.8917 | 3.8917 | +0.058 (+1.52%) | 10,793,916 |
4 Sep 2013 | CNY | 3.8533 | 3.8667 | 3.81 | 3.8333 | 3.8333 | -0.028 (-0.74%) | 8,195,652 |
3 Sep 2013 | CNY | 3.8117 | 3.865 | 3.8033 | 3.8617 | 3.8617 | +0.045 (+1.18%) | 10,172,094 |
2 Sep 2013 | CNY | 3.8267 | 3.8267 | 3.7783 | 3.8167 | 3.8167 | -0.015 (-0.39%) | 6,577,086 |
30 Aug 2013 | CNY | 3.8233 | 3.8733 | 3.8117 | 3.8317 | 3.8317 | -0.002 (-0.04%) | 9,495,684 |
29 Aug 2013 | CNY | 3.7483 | 3.845 | 3.7383 | 3.8333 | 3.8333 | +0.085 (+2.27%) | 11,382,258 |
28 Aug 2013 | CNY | 3.7167 | 3.7633 | 3.6683 | 3.7483 | 3.7483 | +0.022 (+0.58%) | 10,149,720 |
27 Aug 2013 | CNY | 3.74 | 3.745 | 3.695 | 3.7267 | 3.7267 | -0.015 (-0.40%) | 4,781,250 |
26 Aug 2013 | CNY | 3.65 | 3.75 | 3.6417 | 3.7417 | 3.7417 | +0.087 (+2.37%) | 12,310,428 |
23 Aug 2013 | CNY | 3.6083 | 3.685 | 3.5817 | 3.655 | 3.655 | +0.035 (+0.97%) | 8,698,422 |
22 Aug 2013 | CNY | 3.5833 | 3.62 | 3.5133 | 3.62 | 3.62 | +0.025 (+0.70%) | 6,834,354 |
21 Aug 2013 | CNY | 3.5667 | 3.595 | 3.4617 | 3.595 | 3.595 | +0.01 (+0.28%) | 16,374,438 |