Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2013 | CNY | 3.8824 | 3.9294 | 3.6588 | 3.6706 | 3.6706 | -0.227 (-5.81%) | 10,171,637 |
25 Oct 2013 | CNY | 4.1794 | 4.2324 | 3.8324 | 3.8971 | 3.8971 | -0.285 (-6.82%) | 15,286,896 |
24 Oct 2013 | CNY | 4.2088 | 4.3177 | 4.1765 | 4.1824 | 4.1824 | -0.079 (-1.86%) | 10,028,555 |
23 Oct 2013 | CNY | 4.5265 | 4.5412 | 4.2618 | 4.2618 | 4.2618 | -0.253 (-5.60%) | 31,436,961 |
22 Oct 2013 | CNY | 4.3441 | 4.5235 | 4.3 | 4.5147 | 4.5147 | +0.106 (+2.40%) | 31,237,612 |
21 Oct 2013 | CNY | 4.2647 | 4.5 | 4.1794 | 4.4088 | 4.4088 | +0.118 (+2.74%) | 37,911,156 |
18 Oct 2013 | CNY | 4.1618 | 4.3206 | 4.1235 | 4.2912 | 4.2912 | +0.123 (+2.96%) | 9,897,709 |
17 Oct 2013 | CNY | 4.1471 | 4.2235 | 4.0647 | 4.1677 | 4.1677 | +0.065 (+1.58%) | 8,790,839 |
16 Oct 2013 | CNY | 4.2647 | 4.2647 | 4.1 | 4.1029 | 4.1029 | -0.215 (-4.97%) | 11,134,241 |
15 Oct 2013 | CNY | 4.0824 | 4.4029 | 4.0588 | 4.3177 | 4.3177 | +0.212 (+5.16%) | 18,186,379 |
14 Oct 2013 | CNY | 4.0294 | 4.1059 | 3.9735 | 4.1059 | 4.1059 | -0.026 (-0.64%) | 6,489,896 |
11 Oct 2013 | CNY | 4.1265 | 4.2147 | 4.0882 | 4.1324 | 4.1324 | +0.026 (+0.65%) | 6,351,890 |
10 Oct 2013 | CNY | 4.0382 | 4.1559 | 4.0177 | 4.1059 | 4.1059 | +0.068 (+1.68%) | 7,789,930 |
9 Oct 2013 | CNY | 3.9853 | 4.0794 | 3.9824 | 4.0382 | 4.0382 | +0.056 (+1.40%) | 4,201,624 |
8 Oct 2013 | CNY | 4.0294 | 4.0294 | 3.9118 | 3.9824 | 3.9824 | -0.073 (-1.81%) | 4,331,644 |
30 Sep 2013 | CNY | 4.0118 | 4.0588 | 3.9882 | 4.0559 | 4.0559 | +0.047 (+1.17%) | 2,802,677 |
27 Sep 2013 | CNY | 4.0471 | 4.0824 | 3.9559 | 4.0088 | 4.0088 | -0.05 (-1.23%) | 3,501,207 |
26 Sep 2013 | CNY | 4.1412 | 4.1471 | 4.0382 | 4.0588 | 4.0588 | -0.056 (-1.36%) | 4,928,609 |
25 Sep 2013 | CNY | 3.9941 | 4.1147 | 3.9794 | 4.1147 | 4.1147 | +0.121 (+3.02%) | 6,637,242 |
24 Sep 2013 | CNY | 4.0588 | 4.0706 | 3.9706 | 3.9941 | 3.9941 | -0.071 (-1.74%) | 3,165,036 |
23 Sep 2013 | CNY | 3.9412 | 4.0765 | 3.9412 | 4.0647 | 4.0647 | +0.123 (+3.13%) | 4,421,094 |
18 Sep 2013 | CNY | 3.8706 | 3.9471 | 3.8706 | 3.9412 | 3.9412 | +0.059 (+1.51%) | 2,109,774 |
17 Sep 2013 | CNY | 3.9882 | 4.0441 | 3.8765 | 3.8824 | 3.8824 | -0.106 (-2.65%) | 4,250,533 |
16 Sep 2013 | CNY | 4.0912 | 4.1147 | 3.9853 | 3.9882 | 3.9882 | -0.094 (-2.31%) | 4,778,778 |
13 Sep 2013 | CNY | 4.0735 | 4.1265 | 4.0441 | 4.0824 | 4.0824 | -0.006 (-0.14%) | 4,373,848 |
12 Sep 2013 | CNY | 4.1765 | 4.1765 | 4.0441 | 4.0882 | 4.0882 | -0.118 (-2.80%) | 8,328,531 |
11 Sep 2013 | CNY | 3.9118 | 4.2647 | 3.8235 | 4.2059 | 4.2059 | +0.306 (+7.84%) | 14,731,968 |
10 Sep 2013 | CNY | 3.9529 | 3.9529 | 3.8853 | 3.9 | 3.9 | -0.053 (-1.34%) | 3,247,285 |
9 Sep 2013 | CNY | 3.9118 | 3.9971 | 3.9118 | 3.9529 | 3.9529 | +0.041 (+1.05%) | 3,572,016 |
6 Sep 2013 | CNY | 3.8765 | 3.9324 | 3.8677 | 3.9118 | 3.9118 | +0.024 (+0.61%) | 2,570,440 |