Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2013 | CNY | 5.8867 | 6.0533 | 5.8667 | 6.0533 | 6.0533 | +0.2 (+3.42%) | 2,630,602 |
18 Oct 2013 | CNY | 5.9 | 5.9267 | 5.8467 | 5.8533 | 5.8533 | -0.027 (-0.45%) | 1,764,307 |
17 Oct 2013 | CNY | 5.8733 | 5.9467 | 5.7867 | 5.88 | 5.88 | +0.027 (+0.46%) | 4,217,581 |
16 Oct 2013 | CNY | 6.1333 | 6.1333 | 5.8267 | 5.8533 | 5.8533 | -0.267 (-4.36%) | 3,798,217 |
15 Oct 2013 | CNY | 6.2067 | 6.2467 | 6.0667 | 6.12 | 6.12 | -0.14 (-2.24%) | 1,939,978 |
14 Oct 2013 | CNY | 6.2333 | 6.3 | 6.0933 | 6.26 | 6.26 | 0.0 (0.0%) | 3,500,302 |
11 Oct 2013 | CNY | 6.3 | 6.3 | 6.14 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,922,875 |
10 Oct 2013 | CNY | 6.2733 | 6.38 | 6.1467 | 6.2 | 6.2 | -0.067 (-1.06%) | 3,573,760 |
9 Oct 2013 | CNY | 6.0267 | 6.3 | 6.0267 | 6.2667 | 6.2667 | +0.173 (+2.85%) | 4,089,826 |
8 Oct 2013 | CNY | 6.0667 | 6.12 | 5.9867 | 6.0933 | 6.0933 | 0.0 (0.0%) | 2,180,409 |
30 Sep 2013 | CNY | 6.02 | 6.1133 | 5.9333 | 6.0933 | 6.0933 | +0.087 (+1.44%) | 2,226,706 |
27 Sep 2013 | CNY | 5.9533 | 6.0267 | 5.9067 | 6.0067 | 6.0067 | +0.06 (+1.01%) | 1,118,997 |
26 Sep 2013 | CNY | 5.94 | 6.1267 | 5.92 | 5.9467 | 5.9467 | 0.0 (0.0%) | 2,245,854 |
25 Sep 2013 | CNY | 5.9867 | 6.02 | 5.9333 | 5.9467 | 5.9467 | -0.067 (-1.11%) | 1,828,020 |
24 Sep 2013 | CNY | 6.0267 | 6.06 | 5.94 | 6.0133 | 6.0133 | +0.007 (+0.11%) | 2,649,367 |
23 Sep 2013 | CNY | 5.7733 | 6.0133 | 5.7667 | 6.0067 | 6.0067 | +0.24 (+4.16%) | 3,924,813 |
18 Sep 2013 | CNY | 5.6667 | 5.7733 | 5.6333 | 5.7667 | 5.7667 | +0.093 (+1.65%) | 1,270,603 |
17 Sep 2013 | CNY | 5.8533 | 5.8533 | 5.6667 | 5.6733 | 5.6733 | -0.173 (-2.97%) | 1,907,700 |
16 Sep 2013 | CNY | 5.8067 | 5.86 | 5.7733 | 5.8467 | 5.8467 | +0.067 (+1.15%) | 2,004,498 |
13 Sep 2013 | CNY | 5.7333 | 5.8267 | 5.72 | 5.78 | 5.78 | +0.04 (+0.70%) | 2,554,117 |
12 Sep 2013 | CNY | 5.7467 | 5.7933 | 5.7133 | 5.74 | 5.74 | -0.027 (-0.46%) | 2,783,218 |
11 Sep 2013 | CNY | 5.8667 | 5.8667 | 5.7333 | 5.7667 | 5.7667 | -0.107 (-1.81%) | 2,602,926 |
10 Sep 2013 | CNY | 5.9 | 5.9667 | 5.8333 | 5.8733 | 5.8733 | -0.047 (-0.79%) | 2,755,141 |
9 Sep 2013 | CNY | 5.9933 | 5.9933 | 5.8667 | 5.92 | 5.92 | -0.04 (-0.67%) | 2,150,860 |
6 Sep 2013 | CNY | 5.9333 | 5.9933 | 5.8867 | 5.96 | 5.96 | -0.013 (-0.22%) | 1,352,088 |
5 Sep 2013 | CNY | 5.9867 | 6 | 5.9 | 5.9733 | 5.9733 | +0.04 (+0.67%) | 2,164,636 |
4 Sep 2013 | CNY | 5.92 | 6.0133 | 5.8133 | 5.9333 | 5.9333 | +0.027 (+0.45%) | 1,648,623 |
3 Sep 2013 | CNY | 5.8067 | 5.92 | 5.76 | 5.9067 | 5.9067 | +0.08 (+1.37%) | 1,374,400 |
2 Sep 2013 | CNY | 5.6533 | 5.8333 | 5.6067 | 5.8267 | 5.8267 | +0.16 (+2.82%) | 1,393,659 |
30 Aug 2013 | CNY | 6 | 6 | 5.6133 | 5.6667 | 5.6667 | -0.313 (-5.24%) | 4,087,153 |