Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | CNY | 3.5688 | 3.8591 | 3.5688 | 3.8341 | 3.8341 | +0.243 (+6.76%) | 15,274,915 |
20 Nov 2013 | CNY | 3.6614 | 3.699 | 3.5413 | 3.5914 | 3.5914 | -0.04 (-1.10%) | 9,562,851 |
19 Nov 2013 | CNY | 3.739 | 3.7665 | 3.6314 | 3.6314 | 3.6314 | -0.163 (-4.29%) | 9,471,629 |
18 Nov 2013 | CNY | 3.6289 | 3.8141 | 3.5688 | 3.7941 | 3.7941 | +0.23 (+6.46%) | 9,098,489 |
15 Nov 2013 | CNY | 3.4462 | 3.5663 | 3.3836 | 3.5638 | 3.5638 | +0.118 (+3.41%) | 4,259,033 |
14 Nov 2013 | CNY | 3.3586 | 3.4737 | 3.3536 | 3.4462 | 3.4462 | +0.045 (+1.33%) | 2,747,366 |
13 Nov 2013 | CNY | 3.4662 | 3.5688 | 3.3611 | 3.4011 | 3.4011 | -0.058 (-1.67%) | 2,086,834 |
12 Nov 2013 | CNY | 3.3661 | 3.4887 | 3.3536 | 3.4587 | 3.4587 | +0.095 (+2.83%) | 3,471,318 |
11 Nov 2013 | CNY | 3.4212 | 3.4937 | 3.281 | 3.3636 | 3.3636 | -0.1 (-2.89%) | 3,667,240 |
8 Nov 2013 | CNY | 3.5488 | 3.5688 | 3.3911 | 3.4637 | 3.4637 | -0.103 (-2.88%) | 3,783,383 |
7 Nov 2013 | CNY | 3.4537 | 3.5989 | 3.4037 | 3.5663 | 3.5663 | +0.118 (+3.41%) | 7,493,709 |
6 Nov 2013 | CNY | 3.4037 | 3.5638 | 3.4011 | 3.4487 | 3.4487 | +0.045 (+1.32%) | 5,145,383 |
5 Nov 2013 | CNY | 3.3661 | 3.4287 | 3.3236 | 3.4037 | 3.4037 | +0.04 (+1.19%) | 1,666,948 |
4 Nov 2013 | CNY | 3.3636 | 3.4087 | 3.3436 | 3.3636 | 3.3636 | +0.003 (+0.07%) | 2,141,352 |
1 Nov 2013 | CNY | 3.231 | 3.3961 | 3.1834 | 3.3611 | 3.3611 | +0.105 (+3.23%) | 3,024,617 |
31 Oct 2013 | CNY | 3.3386 | 3.4287 | 3.2535 | 3.256 | 3.256 | -0.105 (-3.13%) | 3,318,230 |
30 Oct 2013 | CNY | 3.3311 | 3.3736 | 3.301 | 3.3611 | 3.3611 | +0.013 (+0.37%) | 2,401,497 |
29 Oct 2013 | CNY | 3.4988 | 3.5113 | 3.1509 | 3.3486 | 3.3486 | -0.153 (-4.36%) | 5,596,439 |
28 Oct 2013 | CNY | 3.4487 | 3.5013 | 3.3936 | 3.5013 | 3.5013 | +0.053 (+1.53%) | 2,783,903 |
25 Oct 2013 | CNY | 3.5563 | 3.6539 | 3.4412 | 3.4487 | 3.4487 | -0.173 (-4.77%) | 5,216,798 |
24 Oct 2013 | CNY | 3.6139 | 3.6965 | 3.5538 | 3.6214 | 3.6214 | +0.038 (+1.05%) | 4,465,580 |
23 Oct 2013 | CNY | 3.769 | 3.8291 | 3.5038 | 3.5838 | 3.5838 | -0.245 (-6.41%) | 9,366,401 |
22 Oct 2013 | CNY | 3.6739 | 4.0018 | 3.6189 | 3.8291 | 3.8291 | +0.138 (+3.73%) | 12,279,554 |
21 Oct 2013 | CNY | 3.6039 | 3.7215 | 3.5738 | 3.6915 | 3.6915 | +0.23 (+6.65%) | 9,657,557 |
18 Oct 2013 | CNY | 3.4787 | 3.4988 | 3.3561 | 3.4612 | 3.4612 | -0.03 (-0.86%) | 3,690,215 |
17 Oct 2013 | CNY | 3.4662 | 3.5138 | 3.4187 | 3.4912 | 3.4912 | +0.033 (+0.94%) | 4,236,393 |
16 Oct 2013 | CNY | 3.3911 | 3.5163 | 3.3286 | 3.4587 | 3.4587 | +0.075 (+2.22%) | 5,707,428 |
15 Oct 2013 | CNY | 3.4837 | 3.5688 | 3.3311 | 3.3836 | 3.3836 | -0.075 (-2.17%) | 6,839,267 |
14 Oct 2013 | CNY | 3.8266 | 3.8266 | 3.4287 | 3.4587 | 3.4587 | -0.07 (-1.99%) | 8,471,972 |
11 Oct 2013 | CNY | 3.3161 | 3.6489 | 3.3161 | 3.5288 | 3.5288 | +0.213 (+6.41%) | 7,213,865 |