Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | CNY | 4.0182 | 4.0455 | 3.95 | 3.9864 | 3.9864 | -0.036 (-0.90%) | 1,564,290 |
7 Nov 2013 | CNY | 4.1 | 4.1136 | 4.0046 | 4.0227 | 4.0227 | -0.105 (-2.53%) | 1,876,008 |
6 Nov 2013 | CNY | 4.1273 | 4.1727 | 4.1046 | 4.1273 | 4.1273 | 0.0 (0.0%) | 1,482,789 |
5 Nov 2013 | CNY | 4.0909 | 4.1273 | 4.0364 | 4.1273 | 4.1273 | +0.036 (+0.89%) | 1,321,357 |
4 Nov 2013 | CNY | 4.0455 | 4.1 | 4.0273 | 4.0909 | 4.0909 | +0.05 (+1.24%) | 1,143,568 |
1 Nov 2013 | CNY | 4.0545 | 4.0955 | 3.9909 | 4.0409 | 4.0409 | -0.05 (-1.22%) | 1,418,003 |
31 Oct 2013 | CNY | 4.0864 | 4.1227 | 4.0364 | 4.0909 | 4.0909 | +0.004 (+0.11%) | 1,684,258 |
30 Oct 2013 | CNY | 4.0455 | 4.0909 | 4.0182 | 4.0864 | 4.0864 | +0.036 (+0.90%) | 1,501,834 |
29 Oct 2013 | CNY | 4.1955 | 4.2273 | 3.9591 | 4.05 | 4.05 | -0.141 (-3.36%) | 2,781,435 |
28 Oct 2013 | CNY | 4.1864 | 4.2136 | 4.1545 | 4.1909 | 4.1909 | +0.036 (+0.88%) | 1,190,552 |
25 Oct 2013 | CNY | 4.2727 | 4.3227 | 4.1273 | 4.1545 | 4.1545 | -0.118 (-2.77%) | 2,787,226 |
24 Oct 2013 | CNY | 4.2818 | 4.3182 | 4.2546 | 4.2727 | 4.2727 | -0.036 (-0.84%) | 1,674,972 |
23 Oct 2013 | CNY | 4.5318 | 4.5364 | 4.2727 | 4.3091 | 4.3091 | -0.227 (-5.01%) | 6,045,470 |
22 Oct 2013 | CNY | 4.5046 | 4.6591 | 4.4682 | 4.5364 | 4.5364 | +0.041 (+0.91%) | 7,273,435 |
21 Oct 2013 | CNY | 4.4227 | 4.5046 | 4.3864 | 4.4955 | 4.4955 | +0.077 (+1.75%) | 4,599,606 |
18 Oct 2013 | CNY | 4.4591 | 4.4591 | 4.3864 | 4.4182 | 4.4182 | -0.041 (-0.92%) | 2,369,063 |
17 Oct 2013 | CNY | 4.3273 | 4.4818 | 4.3273 | 4.4591 | 4.4591 | +0.132 (+3.05%) | 5,257,505 |
16 Oct 2013 | CNY | 4.3727 | 4.3909 | 4.25 | 4.3273 | 4.3273 | -0.045 (-1.04%) | 4,327,945 |
15 Oct 2013 | CNY | 4.4318 | 4.4455 | 4.3409 | 4.3727 | 4.3727 | -0.1 (-2.24%) | 5,670,596 |
14 Oct 2013 | CNY | 4.4227 | 4.4909 | 4.4045 | 4.4727 | 4.4727 | +0.05 (+1.13%) | 3,739,973 |
11 Oct 2013 | CNY | 4.4273 | 4.4773 | 4.3727 | 4.4227 | 4.4227 | 0.0 (0.0%) | 3,303,146 |
10 Oct 2013 | CNY | 4.4909 | 4.5273 | 4.4045 | 4.4227 | 4.4227 | -0.091 (-2.01%) | 3,609,911 |
9 Oct 2013 | CNY | 4.4182 | 4.5318 | 4.4045 | 4.5136 | 4.5136 | +0.095 (+2.16%) | 4,636,266 |
8 Oct 2013 | CNY | 4.4 | 4.4318 | 4.3636 | 4.4182 | 4.4182 | +0.005 (+0.10%) | 2,889,642 |
30 Sep 2013 | CNY | 4.4 | 4.45 | 4.3636 | 4.4136 | 4.4136 | +0.032 (+0.73%) | 3,092,650 |
27 Sep 2013 | CNY | 4.3546 | 4.4045 | 4.3409 | 4.3818 | 4.3818 | +0.014 (+0.31%) | 2,905,612 |
26 Sep 2013 | CNY | 4.3045 | 4.4273 | 4.3 | 4.3682 | 4.3682 | +0.059 (+1.37%) | 4,589,508 |
25 Sep 2013 | CNY | 4.3091 | 4.3727 | 4.2773 | 4.3091 | 4.3091 | +0.023 (+0.53%) | 5,150,622 |
24 Sep 2013 | CNY | 4.3227 | 4.3227 | 4.2591 | 4.2864 | 4.2864 | -0.032 (-0.74%) | 2,791,652 |
23 Sep 2013 | CNY | 4.2364 | 4.3273 | 4.2273 | 4.3182 | 4.3182 | +0.091 (+2.15%) | 3,000,382 |