Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2013 | CNY | 6.4482 | 6.6444 | 6.4222 | 6.5407 | 6.5407 | +0.059 (+0.91%) | 9,240,723 |
10 Dec 2013 | CNY | 6.4148 | 6.5556 | 6.3704 | 6.4815 | 6.4815 | +0.033 (+0.52%) | 7,000,522 |
9 Dec 2013 | CNY | 6.5074 | 6.6593 | 6.3333 | 6.4482 | 6.4482 | -0.059 (-0.91%) | 7,094,317 |
6 Dec 2013 | CNY | 6.2593 | 6.5815 | 6.2222 | 6.5074 | 6.5074 | +0.256 (+4.09%) | 8,929,566 |
5 Dec 2013 | CNY | 6.1111 | 6.5482 | 6.1111 | 6.2519 | 6.2519 | +0.204 (+3.37%) | 14,702,088 |
4 Dec 2013 | CNY | 6.2704 | 6.3482 | 6.0444 | 6.0482 | 6.0482 | -0.248 (-3.94%) | 14,180,688 |
3 Dec 2013 | CNY | 6.2963 | 6.3482 | 5.8148 | 6.2963 | 6.2963 | -0.13 (-2.02%) | 13,435,440 |
2 Dec 2013 | CNY | 6.6556 | 6.9407 | 6.4259 | 6.4259 | 6.4259 | -0.715 (-10.01%) | 22,362,002 |
29 Nov 2013 | CNY | 7.1296 | 7.1667 | 7.0556 | 7.1407 | 7.1407 | +0.011 (+0.16%) | 5,154,707 |
28 Nov 2013 | CNY | 7.2185 | 7.2852 | 7.0704 | 7.1296 | 7.1296 | -0.089 (-1.23%) | 6,744,713 |
27 Nov 2013 | CNY | 7.1111 | 7.2704 | 7.0407 | 7.2185 | 7.2185 | +0.107 (+1.51%) | 6,237,186 |
26 Nov 2013 | CNY | 6.963 | 7.2593 | 6.963 | 7.1111 | 7.1111 | +0.148 (+2.13%) | 9,897,198 |
25 Nov 2013 | CNY | 7.0741 | 7.1 | 6.963 | 6.963 | 6.963 | -0.137 (-1.93%) | 3,428,516 |
22 Nov 2013 | CNY | 7.0333 | 7.1 | 6.9667 | 7.1 | 7.1 | +0.104 (+1.48%) | 2,763,601 |
21 Nov 2013 | CNY | 7.0519 | 7.0519 | 6.8519 | 6.9963 | 6.9963 | -0.041 (-0.58%) | 4,168,600 |
20 Nov 2013 | CNY | 7.1519 | 7.2185 | 6.963 | 7.037 | 7.037 | -0.096 (-1.35%) | 4,906,467 |
19 Nov 2013 | CNY | 7.163 | 7.3333 | 7.0556 | 7.1333 | 7.1333 | -0.026 (-0.36%) | 6,025,860 |
18 Nov 2013 | CNY | 7.1667 | 7.1667 | 7.037 | 7.1593 | 7.1593 | +0.115 (+1.63%) | 7,824,151 |
15 Nov 2013 | CNY | 6.8815 | 7.0963 | 6.8519 | 7.0444 | 7.0444 | +0.141 (+2.04%) | 5,861,875 |
14 Nov 2013 | CNY | 6.7333 | 6.9259 | 6.5963 | 6.9037 | 6.9037 | +0.181 (+2.70%) | 5,500,132 |
13 Nov 2013 | CNY | 6.963 | 6.963 | 6.7185 | 6.7222 | 6.7222 | -0.178 (-2.58%) | 4,048,569 |
12 Nov 2013 | CNY | 6.9074 | 6.9741 | 6.8333 | 6.9 | 6.9 | +0.067 (+0.98%) | 3,972,566 |
11 Nov 2013 | CNY | 6.8704 | 6.9778 | 6.7074 | 6.8333 | 6.8333 | -0.056 (-0.81%) | 2,848,826 |
8 Nov 2013 | CNY | 6.663 | 6.8889 | 6.6111 | 6.8889 | 6.8889 | +0.144 (+2.14%) | 5,503,590 |
7 Nov 2013 | CNY | 6.6704 | 6.8074 | 6.5222 | 6.7444 | 6.7444 | 0.0 (0.0%) | 6,645,080 |
6 Nov 2013 | CNY | 6.9963 | 7.0556 | 6.7148 | 6.7444 | 6.7444 | -0.289 (-4.11%) | 5,694,205 |
5 Nov 2013 | CNY | 6.537 | 7.0407 | 6.3704 | 7.0333 | 7.0333 | +0.496 (+7.59%) | 11,036,687 |
4 Nov 2013 | CNY | 6.5556 | 6.7148 | 6.4926 | 6.537 | 6.537 | -0.037 (-0.56%) | 7,266,699 |
1 Nov 2013 | CNY | 6.7111 | 6.7704 | 6.437 | 6.5741 | 6.5741 | -0.133 (-1.99%) | 6,541,840 |
31 Oct 2013 | CNY | 6.9963 | 7.1074 | 6.6704 | 6.7074 | 6.7074 | -0.259 (-3.72%) | 5,464,332 |