Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2013 | CNY | 5.3733 | 5.4467 | 5.3533 | 5.44 | 5.44 | +0.04 (+0.74%) | 742,168 |
4 Nov 2013 | CNY | 5.3533 | 5.44 | 5.3467 | 5.4 | 5.4 | +0.033 (+0.62%) | 920,091 |
1 Nov 2013 | CNY | 5.3267 | 5.3867 | 5.2667 | 5.3667 | 5.3667 | +0.02 (+0.37%) | 901,668 |
31 Oct 2013 | CNY | 5.36 | 5.36 | 5.2533 | 5.3467 | 5.3467 | -0.013 (-0.25%) | 822,094 |
30 Oct 2013 | CNY | 5.2467 | 5.36 | 5.2333 | 5.36 | 5.36 | +0.12 (+2.29%) | 925,875 |
29 Oct 2013 | CNY | 5.44 | 5.4733 | 5.12 | 5.24 | 5.24 | -0.187 (-3.44%) | 2,024,151 |
28 Oct 2013 | CNY | 5.4733 | 5.52 | 5.36 | 5.4267 | 5.4267 | -0.087 (-1.57%) | 1,448,952 |
25 Oct 2013 | CNY | 5.78 | 5.8333 | 5.4533 | 5.5133 | 5.5133 | -0.28 (-4.83%) | 2,814,165 |
24 Oct 2013 | CNY | 5.9067 | 5.9333 | 5.7667 | 5.7933 | 5.7933 | -0.16 (-2.69%) | 1,657,305 |
23 Oct 2013 | CNY | 6.16 | 6.1667 | 5.9133 | 5.9533 | 5.9533 | -0.207 (-3.36%) | 2,670,151 |
22 Oct 2013 | CNY | 6.2 | 6.2667 | 6.1067 | 6.16 | 6.16 | +0.02 (+0.33%) | 2,830,117 |
21 Oct 2013 | CNY | 5.96 | 6.14 | 5.9467 | 6.14 | 6.14 | +0.193 (+3.25%) | 2,826,999 |
18 Oct 2013 | CNY | 5.92 | 5.9733 | 5.8933 | 5.9467 | 5.9467 | +0.027 (+0.45%) | 1,058,569 |
17 Oct 2013 | CNY | 5.92 | 5.9867 | 5.9 | 5.92 | 5.92 | +0.013 (+0.23%) | 1,294,344 |
16 Oct 2013 | CNY | 6.14 | 6.14 | 5.8 | 5.9067 | 5.9067 | -0.227 (-3.69%) | 2,068,641 |
15 Oct 2013 | CNY | 6.0867 | 6.1667 | 6.0667 | 6.1333 | 6.1333 | +0.04 (+0.66%) | 2,361,769 |
14 Oct 2013 | CNY | 6.02 | 6.16 | 6.02 | 6.0933 | 6.0933 | +0.12 (+2.01%) | 3,067,618 |
11 Oct 2013 | CNY | 5.9333 | 6.02 | 5.92 | 5.9733 | 5.9733 | +0.04 (+0.67%) | 1,503,154 |
10 Oct 2013 | CNY | 6.02 | 6.04 | 5.9267 | 5.9333 | 5.9333 | -0.087 (-1.44%) | 1,811,275 |
9 Oct 2013 | CNY | 6.0467 | 6.0467 | 5.9333 | 6.02 | 6.02 | 0.0 (0.0%) | 2,241,639 |
8 Oct 2013 | CNY | 5.94 | 6.02 | 5.8733 | 6.02 | 6.02 | +0.08 (+1.35%) | 1,892,208 |
30 Sep 2013 | CNY | 5.9067 | 5.9867 | 5.9 | 5.94 | 5.94 | +0.033 (+0.56%) | 1,402,438 |
27 Sep 2013 | CNY | 5.8867 | 6.0133 | 5.8467 | 5.9067 | 5.9067 | +0.053 (+0.91%) | 1,871,095 |
26 Sep 2013 | CNY | 5.8533 | 5.9667 | 5.7933 | 5.8533 | 5.8533 | +0.007 (+0.11%) | 2,407,105 |
25 Sep 2013 | CNY | 5.82 | 5.8867 | 5.7733 | 5.8467 | 5.8467 | -0.007 (-0.11%) | 1,289,005 |
24 Sep 2013 | CNY | 5.82 | 5.86 | 5.7667 | 5.8533 | 5.8533 | +0.033 (+0.57%) | 1,229,397 |
23 Sep 2013 | CNY | 5.66 | 5.8333 | 5.66 | 5.82 | 5.82 | +0.153 (+2.71%) | 1,113,514 |
18 Sep 2013 | CNY | 5.6533 | 5.74 | 5.6467 | 5.6667 | 5.6667 | -0.013 (-0.23%) | 668,814 |
17 Sep 2013 | CNY | 5.8133 | 5.84 | 5.68 | 5.68 | 5.68 | -0.14 (-2.41%) | 1,009,305 |
16 Sep 2013 | CNY | 5.7933 | 5.8733 | 5.7733 | 5.82 | 5.82 | +0.013 (+0.23%) | 922,533 |