Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2013 | CNY | 6.54 | 6.74 | 6.38 | 6.64 | 6.64 | +0.05 (+0.76%) | 6,551,553 |
6 Nov 2013 | CNY | 6.63 | 6.78 | 6.53 | 6.59 | 6.59 | -0.17 (-2.51%) | 10,182,132 |
5 Nov 2013 | CNY | 6.37 | 6.99 | 6.32 | 6.76 | 6.76 | +0.32 (+4.97%) | 17,138,564 |
4 Nov 2013 | CNY | 6.58 | 6.6 | 6.35 | 6.44 | 6.44 | +0.07 (+1.10%) | 8,176,992 |
1 Nov 2013 | CNY | 6.54 | 6.6 | 6.28 | 6.37 | 6.37 | -0.18 (-2.75%) | 11,282,011 |
31 Oct 2013 | CNY | 5.9 | 6.55 | 5.88 | 6.55 | 6.55 | +0.6 (+10.08%) | 18,134,543 |
30 Oct 2013 | CNY | 5.89 | 6 | 5.79 | 5.95 | 5.95 | +0.01 (+0.17%) | 3,491,524 |
29 Oct 2013 | CNY | 6.32 | 6.36 | 5.75 | 5.94 | 5.94 | -0.37 (-5.86%) | 5,933,292 |
28 Oct 2013 | CNY | 6.09 | 6.35 | 6 | 6.31 | 6.31 | +0.24 (+3.95%) | 5,649,608 |
25 Oct 2013 | CNY | 6.06 | 6.14 | 5.98 | 6.07 | 6.07 | +0.02 (+0.33%) | 2,084,306 |
24 Oct 2013 | CNY | 6.07 | 6.15 | 6.04 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,857,921 |
23 Oct 2013 | CNY | 6.3 | 6.37 | 6 | 6.07 | 6.07 | -0.19 (-3.04%) | 4,209,820 |
22 Oct 2013 | CNY | 6.27 | 6.44 | 6.25 | 6.26 | 6.26 | -0.03 (-0.48%) | 4,911,863 |
21 Oct 2013 | CNY | 6.19 | 6.38 | 6.16 | 6.29 | 6.29 | +0.11 (+1.78%) | 3,335,712 |
18 Oct 2013 | CNY | 6.1 | 6.2 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 2,309,117 |
17 Oct 2013 | CNY | 5.98 | 6.23 | 5.97 | 6.12 | 6.12 | +0.17 (+2.86%) | 3,938,059 |
16 Oct 2013 | CNY | 6.14 | 6.16 | 5.93 | 5.95 | 5.95 | -0.18 (-2.94%) | 3,303,618 |
15 Oct 2013 | CNY | 6.25 | 6.26 | 6.09 | 6.13 | 6.13 | -0.08 (-1.29%) | 3,039,069 |
14 Oct 2013 | CNY | 6.22 | 6.4 | 6.14 | 6.21 | 6.21 | +0.02 (+0.32%) | 5,568,505 |
11 Oct 2013 | CNY | 6.1 | 6.24 | 6.06 | 6.19 | 6.19 | +0.11 (+1.81%) | 4,234,364 |
10 Oct 2013 | CNY | 6.08 | 6.17 | 6.05 | 6.08 | 6.08 | -0.02 (-0.33%) | 2,170,698 |
9 Oct 2013 | CNY | 6.03 | 6.13 | 6.03 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,480,325 |
8 Oct 2013 | CNY | 5.98 | 6.09 | 5.96 | 6.06 | 6.06 | +0.11 (+1.85%) | 2,940,039 |
30 Sep 2013 | CNY | 5.94 | 5.96 | 5.89 | 5.95 | 5.95 | +0.1 (+1.71%) | 1,157,624 |
27 Sep 2013 | CNY | 5.84 | 5.92 | 5.84 | 5.85 | 5.85 | +0.01 (+0.17%) | 1,211,462 |
26 Sep 2013 | CNY | 5.93 | 5.97 | 5.84 | 5.84 | 5.84 | -0.08 (-1.35%) | 1,707,806 |
25 Sep 2013 | CNY | 5.99 | 6.02 | 5.91 | 5.92 | 5.92 | -0.09 (-1.50%) | 2,098,880 |
24 Sep 2013 | CNY | 6 | 6.05 | 5.96 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,023,183 |
23 Sep 2013 | CNY | 5.87 | 6.04 | 5.87 | 6.02 | 6.02 | +0.15 (+2.56%) | 2,357,257 |
18 Sep 2013 | CNY | 5.84 | 5.88 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 1,549,297 |