Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | CNY | 6.7656 | 6.9922 | 6.7148 | 6.9297 | 6.9297 | +0.109 (+1.60%) | 17,233,640 |
26 Dec 2013 | CNY | 6.793 | 6.9844 | 6.7773 | 6.8203 | 6.8203 | -0.043 (-0.63%) | 21,822,609 |
25 Dec 2013 | CNY | 6.6016 | 6.8633 | 6.543 | 6.8633 | 6.8633 | +0.312 (+4.77%) | 16,728,668 |
24 Dec 2013 | CNY | 6.5313 | 6.7148 | 6.5039 | 6.5508 | 6.5508 | +0.043 (+0.66%) | 9,925,565 |
23 Dec 2013 | CNY | 6.7578 | 6.7578 | 6.4297 | 6.5078 | 6.5078 | -0.238 (-3.53%) | 9,852,062 |
20 Dec 2013 | CNY | 6.7109 | 6.8594 | 6.6641 | 6.7461 | 6.7461 | +0.008 (+0.12%) | 5,794,122 |
19 Dec 2013 | CNY | 6.8477 | 6.9023 | 6.7227 | 6.7383 | 6.7383 | -0.043 (-0.63%) | 5,596,139 |
18 Dec 2013 | CNY | 6.75 | 6.8711 | 6.75 | 6.7813 | 6.7813 | +0.055 (+0.81%) | 5,441,495 |
17 Dec 2013 | CNY | 6.9375 | 6.9648 | 6.7109 | 6.7266 | 6.7266 | -0.254 (-3.64%) | 10,563,671 |
16 Dec 2013 | CNY | 7.0156 | 7.0391 | 6.7969 | 6.9805 | 6.9805 | -0.059 (-0.83%) | 13,804,403 |
13 Dec 2013 | CNY | 7.0703 | 7.1094 | 6.9766 | 7.0391 | 7.0391 | -0.102 (-1.42%) | 11,447,802 |
12 Dec 2013 | CNY | 7.1094 | 7.2148 | 7.1094 | 7.1406 | 7.1406 | -0.02 (-0.27%) | 6,433,815 |
11 Dec 2013 | CNY | 7.2422 | 7.3438 | 7.0508 | 7.1602 | 7.1602 | -0.082 (-1.13%) | 9,439,759 |
10 Dec 2013 | CNY | 7.4492 | 7.4492 | 7.2109 | 7.2422 | 7.2422 | -0.16 (-2.16%) | 11,552,801 |
9 Dec 2013 | CNY | 7.168 | 7.4023 | 7.168 | 7.4023 | 7.4023 | +0.308 (+4.35%) | 16,522,813 |
6 Dec 2013 | CNY | 7.2305 | 7.3711 | 7.0117 | 7.0938 | 7.0938 | -0.102 (-1.41%) | 13,705,981 |
5 Dec 2013 | CNY | 7.0547 | 7.5156 | 7.0508 | 7.1953 | 7.1953 | +0.156 (+2.22%) | 20,358,172 |
4 Dec 2013 | CNY | 6.9688 | 7.3672 | 6.9141 | 7.0391 | 7.0391 | +0.012 (+0.17%) | 19,703,321 |
3 Dec 2013 | CNY | 6.875 | 7.1484 | 6.7969 | 7.0273 | 7.0273 | -0.133 (-1.86%) | 15,510,993 |
2 Dec 2013 | CNY | 7.4609 | 7.7461 | 7.1602 | 7.1602 | 7.1602 | -0.797 (-10.01%) | 24,090,337 |
29 Nov 2013 | CNY | 7.8633 | 7.9961 | 7.8594 | 7.957 | 7.957 | +0.129 (+1.65%) | 12,546,984 |
28 Nov 2013 | CNY | 7.8594 | 7.957 | 7.8125 | 7.8281 | 7.8281 | -0.102 (-1.28%) | 11,815,352 |
27 Nov 2013 | CNY | 7.7227 | 8.0195 | 7.6172 | 7.9297 | 7.9297 | +0.219 (+2.84%) | 14,261,949 |
26 Nov 2013 | CNY | 7.8477 | 7.9258 | 7.6836 | 7.7109 | 7.7109 | -0.137 (-1.74%) | 9,041,571 |
25 Nov 2013 | CNY | 7.7344 | 7.9883 | 7.7344 | 7.8477 | 7.8477 | +0.043 (+0.55%) | 11,559,948 |
22 Nov 2013 | CNY | 7.6758 | 7.9531 | 7.6758 | 7.8047 | 7.8047 | +0.133 (+1.73%) | 14,306,071 |
21 Nov 2013 | CNY | 7.8711 | 7.8711 | 7.6133 | 7.6719 | 7.6719 | -0.238 (-3.01%) | 16,494,300 |
20 Nov 2013 | CNY | 7.8594 | 7.9492 | 7.7578 | 7.9102 | 7.9102 | -0.078 (-0.98%) | 18,567,877 |
19 Nov 2013 | CNY | 8.125 | 8.3438 | 7.9063 | 7.9883 | 7.9883 | -0.351 (-4.21%) | 29,781,911 |
18 Nov 2013 | CNY | 8.207 | 8.3477 | 8.0117 | 8.3398 | 8.3398 | +0.144 (+1.76%) | 25,017,722 |