Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2013 | CNY | 6.795 | 7.1784 | 6.7339 | 7.0617 | 7.0617 | +0.172 (+2.50%) | 19,591,198 |
12 Sep 2013 | CNY | 6.9895 | 7.2562 | 6.7117 | 6.8895 | 6.8895 | -0.105 (-1.51%) | 16,841,348 |
11 Sep 2013 | CNY | 6.9228 | 7.0339 | 6.6061 | 6.995 | 6.995 | +0.056 (+0.80%) | 19,864,975 |
10 Sep 2013 | CNY | 6.9728 | 7.1728 | 6.845 | 6.9395 | 6.9395 | -0.117 (-1.65%) | 18,763,226 |
9 Sep 2013 | CNY | 7.0561 | 7.145 | 6.7672 | 7.0561 | 7.0561 | +0.222 (+3.25%) | 26,106,532 |
6 Sep 2013 | CNY | 6.1505 | 6.8339 | 6.1283 | 6.8339 | 6.8339 | +0.622 (+10.02%) | 32,554,272 |
5 Sep 2013 | CNY | 5.8616 | 6.3783 | 5.8338 | 6.2116 | 6.2116 | +0.344 (+5.87%) | 24,105,771 |
4 Sep 2013 | CNY | 5.9894 | 5.9894 | 5.8505 | 5.8672 | 5.8672 | -0.122 (-2.04%) | 4,938,605 |
3 Sep 2013 | CNY | 6.0116 | 6.0338 | 5.9005 | 5.9894 | 5.9894 | -0.022 (-0.37%) | 6,592,902 |
2 Sep 2013 | CNY | 5.8505 | 6.0172 | 5.8505 | 6.0116 | 6.0116 | +0.15 (+2.56%) | 6,784,551 |
30 Aug 2013 | CNY | 5.8783 | 5.9449 | 5.7449 | 5.8616 | 5.8616 | -0.028 (-0.47%) | 7,773,458 |
29 Aug 2013 | CNY | 5.8616 | 5.9338 | 5.7227 | 5.8894 | 5.8894 | +0.017 (+0.28%) | 9,532,197 |
28 Aug 2013 | CNY | 6.1172 | 6.1172 | 5.8727 | 5.8727 | 5.8727 | -0.256 (-4.17%) | 15,744,617 |
27 Aug 2013 | CNY | 6.1727 | 6.1838 | 6.0616 | 6.1283 | 6.1283 | -0.039 (-0.63%) | 5,897,464 |
26 Aug 2013 | CNY | 6.0672 | 6.2561 | 6.0505 | 6.1672 | 6.1672 | +0.1 (+1.65%) | 8,850,714 |
23 Aug 2013 | CNY | 6.1783 | 6.2505 | 5.9949 | 6.0672 | 6.0672 | -0.111 (-1.80%) | 10,197,911 |
22 Aug 2013 | CNY | 6.2505 | 6.2783 | 6.1672 | 6.1783 | 6.1783 | -0.117 (-1.85%) | 5,201,632 |
21 Aug 2013 | CNY | 6.195 | 6.3061 | 6.1116 | 6.295 | 6.295 | +0.106 (+1.71%) | 6,604,776 |
20 Aug 2013 | CNY | 6.3339 | 6.4005 | 6.1116 | 6.1894 | 6.1894 | -0.161 (-2.54%) | 8,710,564 |
19 Aug 2013 | CNY | 6.2672 | 6.4116 | 6.2005 | 6.3505 | 6.3505 | +0.061 (+0.97%) | 5,186,164 |
16 Aug 2013 | CNY | 6.4505 | 6.5394 | 6.2783 | 6.2894 | 6.2894 | -0.261 (-3.99%) | 8,637,840 |
15 Aug 2013 | CNY | 6.7506 | 6.7506 | 6.445 | 6.5505 | 6.5505 | -0.1 (-1.50%) | 15,228,979 |
14 Aug 2013 | CNY | 6.7228 | 6.7783 | 6.5728 | 6.6505 | 6.6505 | -0.044 (-0.66%) | 11,376,822 |
13 Aug 2013 | CNY | 6.495 | 6.7783 | 6.345 | 6.695 | 6.695 | +0.2 (+3.08%) | 20,148,384 |
12 Aug 2013 | CNY | 6.2005 | 6.5283 | 6.2005 | 6.495 | 6.495 | +0.289 (+4.66%) | 18,658,489 |
9 Aug 2013 | CNY | 6.4116 | 6.4116 | 6.1172 | 6.2061 | 6.2061 | -0.128 (-2.02%) | 8,203,539 |
8 Aug 2013 | CNY | 6.1672 | 6.345 | 6.1116 | 6.3339 | 6.3339 | +0.139 (+2.24%) | 9,605,565 |
7 Aug 2013 | CNY | 6.4672 | 6.4672 | 6.1061 | 6.195 | 6.195 | -0.244 (-3.80%) | 13,435,524 |
6 Aug 2013 | CNY | 6.4728 | 6.5005 | 6.3839 | 6.4394 | 6.4394 | -0.061 (-0.94%) | 7,454,179 |
5 Aug 2013 | CNY | 6.3227 | 6.5783 | 6.2616 | 6.5005 | 6.5005 | +0.111 (+1.74%) | 11,953,563 |