Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2013 | CNY | 2.7719 | 2.8406 | 2.7656 | 2.8344 | 2.8344 | +0.059 (+2.14%) | 5,716,800 |
18 Oct 2013 | CNY | 2.7438 | 2.7781 | 2.725 | 2.775 | 2.775 | +0.025 (+0.91%) | 4,567,859 |
17 Oct 2013 | CNY | 2.7656 | 2.7906 | 2.7406 | 2.75 | 2.75 | +0.003 (+0.11%) | 5,558,092 |
16 Oct 2013 | CNY | 2.8531 | 2.8531 | 2.7344 | 2.7469 | 2.7469 | -0.1 (-3.51%) | 7,178,054 |
15 Oct 2013 | CNY | 2.9156 | 2.9188 | 2.8156 | 2.8469 | 2.8469 | -0.059 (-2.04%) | 8,112,771 |
14 Oct 2013 | CNY | 2.8438 | 2.9063 | 2.8344 | 2.9063 | 2.9063 | +0.069 (+2.42%) | 9,838,822 |
11 Oct 2013 | CNY | 2.8063 | 2.8594 | 2.7969 | 2.8375 | 2.8375 | +0.041 (+1.45%) | 6,341,782 |
10 Oct 2013 | CNY | 2.8531 | 2.8625 | 2.7813 | 2.7969 | 2.7969 | -0.066 (-2.29%) | 7,389,593 |
9 Oct 2013 | CNY | 2.7875 | 2.8625 | 2.7594 | 2.8625 | 2.8625 | +0.066 (+2.35%) | 8,633,459 |
8 Oct 2013 | CNY | 2.7531 | 2.8156 | 2.725 | 2.7969 | 2.7969 | +0.037 (+1.36%) | 5,008,761 |
30 Sep 2013 | CNY | 2.75 | 2.7906 | 2.7406 | 2.7594 | 2.7594 | 0.0 (0.0%) | 3,780,723 |
27 Sep 2013 | CNY | 2.7875 | 2.8219 | 2.7469 | 2.7594 | 2.7594 | -0.031 (-1.12%) | 5,816,176 |
26 Sep 2013 | CNY | 2.7875 | 2.8438 | 2.7813 | 2.7906 | 2.7906 | -0.013 (-0.45%) | 7,923,321 |
25 Sep 2013 | CNY | 2.8594 | 2.8688 | 2.7906 | 2.8031 | 2.8031 | -0.094 (-3.24%) | 12,612,441 |
24 Sep 2013 | CNY | 2.7656 | 2.9344 | 2.7531 | 2.8969 | 2.8969 | +0.147 (+5.34%) | 25,010,227 |
23 Sep 2013 | CNY | 2.6844 | 2.75 | 2.675 | 2.75 | 2.75 | +0.072 (+2.68%) | 6,126,448 |
18 Sep 2013 | CNY | 2.6656 | 2.6844 | 2.65 | 2.6781 | 2.6781 | +0.009 (+0.35%) | 3,738,755 |
17 Sep 2013 | CNY | 2.7563 | 2.7563 | 2.6438 | 2.6688 | 2.6688 | -0.078 (-2.84%) | 6,968,080 |
16 Sep 2013 | CNY | 2.7469 | 2.7781 | 2.7313 | 2.7469 | 2.7469 | +0.006 (+0.23%) | 8,105,804 |
13 Sep 2013 | CNY | 2.7344 | 2.8063 | 2.7156 | 2.7406 | 2.7406 | +0.009 (+0.34%) | 6,844,604 |
12 Sep 2013 | CNY | 2.75 | 2.75 | 2.7094 | 2.7313 | 2.7313 | -0.028 (-1.02%) | 6,740,000 |
11 Sep 2013 | CNY | 2.7344 | 2.7656 | 2.7156 | 2.7594 | 2.7594 | +0.022 (+0.80%) | 12,068,329 |
10 Sep 2013 | CNY | 2.7188 | 2.7375 | 2.6906 | 2.7375 | 2.7375 | +0.022 (+0.81%) | 8,710,809 |
9 Sep 2013 | CNY | 2.6625 | 2.7406 | 2.6594 | 2.7156 | 2.7156 | +0.034 (+1.28%) | 7,729,308 |
6 Sep 2013 | CNY | 2.6875 | 2.7094 | 2.6 | 2.6813 | 2.6813 | -0.025 (-0.92%) | 5,857,318 |
5 Sep 2013 | CNY | 2.6719 | 2.75 | 2.6406 | 2.7063 | 2.7063 | +0.047 (+1.76%) | 9,570,441 |
4 Sep 2013 | CNY | 2.6438 | 2.6688 | 2.6344 | 2.6594 | 2.6594 | +0.019 (+0.71%) | 3,799,984 |
3 Sep 2013 | CNY | 2.6063 | 2.6406 | 2.5875 | 2.6406 | 2.6406 | +0.034 (+1.32%) | 3,103,177 |
2 Sep 2013 | CNY | 2.6094 | 2.6125 | 2.5625 | 2.6063 | 2.6063 | -0.006 (-0.24%) | 3,860,707 |
30 Aug 2013 | CNY | 2.6844 | 2.6844 | 2.5906 | 2.6125 | 2.6125 | -0.078 (-2.90%) | 7,103,443 |