Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | CNY | 8.0688 | 8.2594 | 7.9531 | 7.9531 | 7.9531 | -0.094 (-1.17%) | 4,693,609 |
25 Dec 2013 | CNY | 7.65 | 8.0813 | 7.625 | 8.0469 | 8.0469 | +0.472 (+6.23%) | 4,583,916 |
24 Dec 2013 | CNY | 7.5625 | 7.6781 | 7.5406 | 7.575 | 7.575 | +0.044 (+0.58%) | 2,158,176 |
23 Dec 2013 | CNY | 7.5 | 7.5969 | 7.35 | 7.5313 | 7.5313 | -0.066 (-0.86%) | 1,787,510 |
20 Dec 2013 | CNY | 7.55 | 7.6594 | 7.5188 | 7.5969 | 7.5969 | +0.003 (+0.04%) | 1,534,880 |
19 Dec 2013 | CNY | 7.625 | 7.7188 | 7.5563 | 7.5938 | 7.5938 | -0.022 (-0.29%) | 1,214,982 |
18 Dec 2013 | CNY | 7.7875 | 7.8375 | 7.6094 | 7.6156 | 7.6156 | -0.166 (-2.13%) | 1,715,689 |
17 Dec 2013 | CNY | 7.8656 | 7.9469 | 7.6719 | 7.7813 | 7.7813 | -0.153 (-1.93%) | 1,623,030 |
16 Dec 2013 | CNY | 7.75 | 8.0156 | 7.6813 | 7.9344 | 7.9344 | +0.172 (+2.21%) | 4,362,720 |
13 Dec 2013 | CNY | 7.675 | 7.8031 | 7.5313 | 7.7625 | 7.7625 | +0.087 (+1.14%) | 2,006,854 |
12 Dec 2013 | CNY | 7.3656 | 7.7344 | 7.3656 | 7.675 | 7.675 | +0.312 (+4.24%) | 6,715,555 |
11 Dec 2013 | CNY | 7.425 | 7.4344 | 7.2031 | 7.3625 | 7.3625 | -0.094 (-1.26%) | 6,205,129 |
10 Dec 2013 | CNY | 7.8938 | 7.9375 | 7.3813 | 7.4563 | 7.4563 | -0.397 (-5.05%) | 11,066,102 |
9 Dec 2013 | CNY | 7.625 | 7.9 | 7.625 | 7.8531 | 7.8531 | +0.2 (+2.61%) | 3,452,611 |
6 Dec 2013 | CNY | 7.4688 | 7.8031 | 7.375 | 7.6531 | 7.6531 | +0.181 (+2.43%) | 3,655,081 |
5 Dec 2013 | CNY | 7.5156 | 7.6719 | 7.3594 | 7.4719 | 7.4719 | -0.169 (-2.21%) | 3,457,164 |
4 Dec 2013 | CNY | 7.7156 | 7.9563 | 7.6125 | 7.6406 | 7.6406 | -0.078 (-1.01%) | 5,558,537 |
3 Dec 2013 | CNY | 7.6563 | 7.7188 | 7.2438 | 7.7188 | 7.7188 | -0.094 (-1.20%) | 7,972,572 |
2 Dec 2013 | CNY | 7.9969 | 8.2031 | 7.8125 | 7.8125 | 7.8125 | -0.869 (-10.01%) | 6,579,212 |
29 Nov 2013 | CNY | 8.4469 | 8.8375 | 8.4469 | 8.6813 | 8.6813 | +0.244 (+2.89%) | 6,793,888 |
28 Nov 2013 | CNY | 8.5156 | 8.5719 | 8.375 | 8.4375 | 8.4375 | -0.053 (-0.63%) | 4,581,990 |
27 Nov 2013 | CNY | 8.3063 | 8.5719 | 8.3063 | 8.4906 | 8.4906 | +0.184 (+2.22%) | 4,250,841 |
26 Nov 2013 | CNY | 8.2344 | 8.4469 | 8.125 | 8.3063 | 8.3063 | +0.125 (+1.53%) | 3,607,932 |
25 Nov 2013 | CNY | 8.0375 | 8.5938 | 8.0375 | 8.1813 | 8.1813 | +0.097 (+1.20%) | 5,050,358 |
22 Nov 2013 | CNY | 8.05 | 8.2813 | 8.05 | 8.0844 | 8.0844 | +0.041 (+0.50%) | 4,343,430 |
21 Nov 2013 | CNY | 7.975 | 8.1406 | 7.8813 | 8.0438 | 8.0438 | +0.037 (+0.47%) | 3,120,649 |
20 Nov 2013 | CNY | 8.0406 | 8.1156 | 7.9313 | 8.0063 | 8.0063 | -0.084 (-1.04%) | 2,218,812 |
19 Nov 2013 | CNY | 8.0781 | 8.2156 | 7.95 | 8.0906 | 8.0906 | -0.041 (-0.50%) | 3,072,665 |
18 Nov 2013 | CNY | 8.1563 | 8.2281 | 8.0344 | 8.1313 | 8.1313 | -0.081 (-0.99%) | 4,835,571 |
15 Nov 2013 | CNY | 7.9969 | 8.2594 | 7.9156 | 8.2125 | 8.2125 | +0.269 (+3.38%) | 7,786,668 |