Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2013 | CNY | 6.875 | 7.125 | 6.84 | 7.075 | 7.075 | +0.2 (+2.91%) | 5,756,102 |
17 Sep 2013 | CNY | 6.85 | 7.08 | 6.7 | 6.875 | 6.875 | +0.01 (+0.15%) | 4,999,722 |
16 Sep 2013 | CNY | 6.515 | 6.885 | 6.5 | 6.865 | 6.865 | +0.295 (+4.49%) | 6,546,708 |
13 Sep 2013 | CNY | 6.525 | 6.61 | 6.34 | 6.57 | 6.57 | -0.04 (-0.61%) | 3,380,956 |
12 Sep 2013 | CNY | 6.59 | 6.68 | 6.415 | 6.61 | 6.61 | +0.015 (+0.23%) | 3,900,026 |
11 Sep 2013 | CNY | 6.905 | 6.965 | 6.44 | 6.595 | 6.595 | -0.4 (-5.72%) | 7,530,724 |
10 Sep 2013 | CNY | 6.925 | 7.19 | 6.69 | 6.995 | 6.995 | +0.07 (+1.01%) | 4,811,086 |
9 Sep 2013 | CNY | 7 | 7.125 | 6.805 | 6.925 | 6.925 | -0.075 (-1.07%) | 5,902,196 |
6 Sep 2013 | CNY | 7.06 | 7.545 | 6.955 | 7 | 7 | -0.09 (-1.27%) | 8,329,724 |
5 Sep 2013 | CNY | 6.7 | 7.12 | 6.655 | 7.09 | 7.09 | +0.29 (+4.26%) | 8,844,578 |
4 Sep 2013 | CNY | 6.505 | 6.8 | 6.45 | 6.8 | 6.8 | +0.295 (+4.53%) | 8,803,966 |
3 Sep 2013 | CNY | 6.4 | 6.59 | 6.33 | 6.505 | 6.505 | +0.11 (+1.72%) | 4,173,196 |
2 Sep 2013 | CNY | 6.24 | 6.5 | 6.24 | 6.395 | 6.395 | +0.045 (+0.71%) | 3,758,890 |
30 Aug 2013 | CNY | 6.665 | 6.775 | 6.35 | 6.35 | 6.35 | -0.34 (-5.08%) | 8,383,030 |
29 Aug 2013 | CNY | 6.565 | 6.75 | 6.475 | 6.69 | 6.69 | +0.17 (+2.61%) | 10,595,530 |
28 Aug 2013 | CNY | 6.43 | 6.725 | 6.315 | 6.52 | 6.52 | +0.025 (+0.38%) | 10,700,272 |
27 Aug 2013 | CNY | 6.425 | 6.565 | 6.25 | 6.495 | 6.495 | +0.035 (+0.54%) | 5,371,098 |
26 Aug 2013 | CNY | 6.3 | 6.525 | 6.275 | 6.46 | 6.46 | +0.08 (+1.25%) | 4,463,670 |
23 Aug 2013 | CNY | 6.4 | 6.45 | 6.145 | 6.38 | 6.38 | -0.02 (-0.31%) | 4,808,634 |
22 Aug 2013 | CNY | 6.49 | 6.585 | 6.375 | 6.4 | 6.4 | -0.15 (-2.29%) | 4,488,182 |
21 Aug 2013 | CNY | 6.2 | 6.55 | 6.2 | 6.55 | 6.55 | +0.26 (+4.13%) | 8,244,348 |
20 Aug 2013 | CNY | 6.5 | 6.6 | 6.255 | 6.29 | 6.29 | -0.17 (-2.63%) | 5,689,354 |
19 Aug 2013 | CNY | 6.075 | 6.46 | 6.065 | 6.46 | 6.46 | +0.385 (+6.34%) | 5,844,050 |
16 Aug 2013 | CNY | 6.205 | 6.43 | 6.075 | 6.075 | 6.075 | -0.215 (-3.42%) | 5,375,050 |
15 Aug 2013 | CNY | 6.31 | 6.625 | 6.225 | 6.29 | 6.29 | -0.095 (-1.49%) | 6,359,256 |
14 Aug 2013 | CNY | 6.255 | 6.625 | 6.255 | 6.385 | 6.385 | +0.09 (+1.43%) | 10,197,758 |
13 Aug 2013 | CNY | 6.005 | 6.43 | 6.005 | 6.295 | 6.295 | +0.245 (+4.05%) | 7,651,926 |
12 Aug 2013 | CNY | 5.97 | 6.185 | 5.87 | 6.05 | 6.05 | +0.085 (+1.42%) | 8,060,462 |
9 Aug 2013 | CNY | 5.825 | 6.045 | 5.59 | 5.965 | 5.965 | +0.13 (+2.23%) | 9,530,548 |
8 Aug 2013 | CNY | 5.8 | 6.075 | 5.8 | 5.835 | 5.835 | -0.065 (-1.10%) | 6,862,984 |