Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | CNY | 7.8219 | 8.2031 | 7.8156 | 7.9438 | 7.9438 | +0.05 (+0.63%) | 5,720,371 |
13 Nov 2013 | CNY | 7.8063 | 7.9781 | 7.7281 | 7.8938 | 7.8938 | +0.019 (+0.24%) | 4,790,780 |
12 Nov 2013 | CNY | 7.5875 | 8.0594 | 7.5031 | 7.875 | 7.875 | +0.375 (+5%) | 7,092,176 |
11 Nov 2013 | CNY | 7.0969 | 7.5 | 7.0406 | 7.5 | 7.5 | +0.438 (+6.19%) | 3,408,192 |
8 Nov 2013 | CNY | 7.4063 | 7.4188 | 6.9688 | 7.0625 | 7.0625 | -0.247 (-3.38%) | 2,432,156 |
6 Nov 2013 | CNY | 7.5 | 7.5594 | 7.3031 | 7.3094 | 7.3094 | -0.194 (-2.58%) | 2,255,923 |
5 Nov 2013 | CNY | 7.4375 | 7.5844 | 7.2844 | 7.5031 | 7.5031 | +0.066 (+0.88%) | 3,182,060 |
4 Nov 2013 | CNY | 7.3906 | 7.5 | 7.3 | 7.4375 | 7.4375 | +0.091 (+1.23%) | 3,073,756 |
1 Nov 2013 | CNY | 7.2281 | 7.4375 | 7.1969 | 7.3469 | 7.3469 | +0.072 (+0.99%) | 2,565,558 |
31 Oct 2013 | CNY | 7.0781 | 7.4156 | 6.9813 | 7.275 | 7.275 | +0.256 (+3.65%) | 5,473,168 |
30 Oct 2013 | CNY | 6.8813 | 7.0781 | 6.8281 | 7.0188 | 7.0188 | +0.109 (+1.58%) | 860,825 |
29 Oct 2013 | CNY | 7.0406 | 7.1219 | 6.6813 | 6.9094 | 6.9094 | -0.222 (-3.11%) | 1,415,446 |
28 Oct 2013 | CNY | 6.9344 | 7.1313 | 6.85 | 7.1313 | 7.1313 | +0.241 (+3.49%) | 2,539,958 |
25 Oct 2013 | CNY | 7.1406 | 7.1719 | 6.8438 | 6.8906 | 6.8906 | -0.234 (-3.29%) | 2,003,977 |
24 Oct 2013 | CNY | 7.1563 | 7.1938 | 7.0656 | 7.125 | 7.125 | -0.062 (-0.87%) | 1,461,760 |
23 Oct 2013 | CNY | 7.4313 | 7.4375 | 7.1188 | 7.1875 | 7.1875 | -0.234 (-3.16%) | 3,180,950 |
22 Oct 2013 | CNY | 7.225 | 7.5781 | 7.225 | 7.4219 | 7.4219 | +0.175 (+2.41%) | 4,256,300 |
21 Oct 2013 | CNY | 7.0969 | 7.2625 | 7.0156 | 7.2469 | 7.2469 | +0.141 (+1.98%) | 2,551,248 |
18 Oct 2013 | CNY | 7.1344 | 7.1344 | 7.0063 | 7.1063 | 7.1063 | 0.0 (0.0%) | 1,472,540 |
17 Oct 2013 | CNY | 7.0969 | 7.2031 | 7.0969 | 7.1063 | 7.1063 | +0.022 (+0.31%) | 1,461,225 |
16 Oct 2013 | CNY | 7.3313 | 7.3656 | 6.9688 | 7.0844 | 7.0844 | -0.244 (-3.33%) | 2,814,278 |
15 Oct 2013 | CNY | 7.2344 | 7.3375 | 7.15 | 7.3281 | 7.3281 | +0.119 (+1.65%) | 4,866,422 |
14 Oct 2013 | CNY | 7.1344 | 7.25 | 7.0688 | 7.2094 | 7.2094 | +0.134 (+1.90%) | 3,496,876 |
11 Oct 2013 | CNY | 7.0906 | 7.1406 | 6.9969 | 7.075 | 7.075 | +0.013 (+0.18%) | 2,934,188 |
10 Oct 2013 | CNY | 7.2969 | 7.3406 | 6.9313 | 7.0625 | 7.0625 | -0.219 (-3.00%) | 4,792,748 |
9 Oct 2013 | CNY | 7.225 | 7.4563 | 7.2188 | 7.2813 | 7.2813 | +0.053 (+0.74%) | 5,092,572 |
8 Oct 2013 | CNY | 7.1063 | 7.2906 | 7.0156 | 7.2281 | 7.2281 | +0.056 (+0.78%) | 1,889,161 |
30 Sep 2013 | CNY | 7.2 | 7.3125 | 7.0938 | 7.1719 | 7.1719 | +0.031 (+0.44%) | 1,886,134 |
27 Sep 2013 | CNY | 7.0313 | 7.2125 | 6.975 | 7.1406 | 7.1406 | +0.062 (+0.88%) | 1,630,150 |
26 Sep 2013 | CNY | 7.2188 | 7.3188 | 7.05 | 7.0781 | 7.0781 | -0.263 (-3.58%) | 2,824,729 |