Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | CNY | 3.9225 | 4.1525 | 3.8725 | 3.985 | 3.985 | +0.043 (+1.08%) | 16,454,608 |
9 Oct 2013 | CNY | 3.8475 | 3.975 | 3.845 | 3.9425 | 3.9425 | +0.005 (+0.13%) | 15,491,436 |
8 Oct 2013 | CNY | 3.625 | 3.96 | 3.5325 | 3.9375 | 3.9375 | +0.338 (+9.38%) | 18,072,624 |
30 Sep 2013 | CNY | 3.485 | 3.6375 | 3.485 | 3.6 | 3.6 | +0.107 (+3.08%) | 4,635,276 |
27 Sep 2013 | CNY | 3.425 | 3.515 | 3.425 | 3.4925 | 3.4925 | +0.068 (+1.97%) | 2,716,436 |
26 Sep 2013 | CNY | 3.54 | 3.5575 | 3.4225 | 3.425 | 3.425 | -0.115 (-3.25%) | 5,811,664 |
25 Sep 2013 | CNY | 3.61 | 3.6125 | 3.525 | 3.54 | 3.54 | -0.07 (-1.94%) | 4,618,352 |
24 Sep 2013 | CNY | 3.57 | 3.6325 | 3.55 | 3.61 | 3.61 | +0.02 (+0.56%) | 6,071,448 |
23 Sep 2013 | CNY | 3.5225 | 3.6125 | 3.52 | 3.59 | 3.59 | +0.062 (+1.77%) | 7,017,476 |
18 Sep 2013 | CNY | 3.6425 | 3.675 | 3.5075 | 3.5275 | 3.5275 | -0.11 (-3.02%) | 7,935,776 |
17 Sep 2013 | CNY | 3.575 | 3.6925 | 3.575 | 3.6375 | 3.6375 | +0.025 (+0.69%) | 6,084,676 |
16 Sep 2013 | CNY | 3.5475 | 3.6425 | 3.5125 | 3.6125 | 3.6125 | +0.065 (+1.83%) | 5,289,920 |
13 Sep 2013 | CNY | 3.475 | 3.585 | 3.475 | 3.5475 | 3.5475 | +0.03 (+0.85%) | 4,517,660 |
12 Sep 2013 | CNY | 3.475 | 3.6075 | 3.45 | 3.5175 | 3.5175 | -0.018 (-0.50%) | 4,349,128 |
11 Sep 2013 | CNY | 3.8 | 3.8 | 3.4325 | 3.535 | 3.535 | -0.265 (-6.97%) | 10,543,124 |
10 Sep 2013 | CNY | 3.9625 | 3.9625 | 3.75 | 3.8 | 3.8 | -0.193 (-4.82%) | 11,533,576 |
9 Sep 2013 | CNY | 3.97 | 4.0125 | 3.8525 | 3.9925 | 3.9925 | +0.043 (+1.08%) | 13,592,704 |
6 Sep 2013 | CNY | 3.7975 | 3.9625 | 3.7 | 3.95 | 3.95 | +0.16 (+4.22%) | 17,941,676 |
5 Sep 2013 | CNY | 3.7525 | 3.815 | 3.6775 | 3.79 | 3.79 | +0.007 (+0.20%) | 6,976,804 |
4 Sep 2013 | CNY | 3.695 | 3.925 | 3.6925 | 3.7825 | 3.7825 | +0.068 (+1.82%) | 13,066,412 |
3 Sep 2013 | CNY | 3.6275 | 3.735 | 3.6025 | 3.715 | 3.715 | +0.045 (+1.23%) | 9,551,892 |
2 Sep 2013 | CNY | 3.575 | 3.6925 | 3.5025 | 3.67 | 3.67 | +0.095 (+2.66%) | 7,051,796 |
30 Aug 2013 | CNY | 3.7325 | 3.75 | 3.5475 | 3.575 | 3.575 | -0.172 (-4.60%) | 13,655,304 |
29 Aug 2013 | CNY | 3.765 | 3.8625 | 3.7125 | 3.7475 | 3.7475 | -0.052 (-1.38%) | 9,824,028 |
28 Aug 2013 | CNY | 3.8775 | 3.91 | 3.7975 | 3.8 | 3.8 | -0.135 (-3.43%) | 13,036,568 |
27 Aug 2013 | CNY | 3.97 | 3.9925 | 3.8475 | 3.935 | 3.935 | -0.098 (-2.42%) | 16,289,260 |
26 Aug 2013 | CNY | 3.95 | 4.1175 | 3.95 | 4.0325 | 4.0325 | +0.062 (+1.57%) | 13,309,136 |
23 Aug 2013 | CNY | 3.9075 | 4.095 | 3.8375 | 3.97 | 3.97 | +0.1 (+2.58%) | 15,681,888 |
22 Aug 2013 | CNY | 3.95 | 3.9775 | 3.85 | 3.87 | 3.87 | -0.107 (-2.70%) | 12,378,736 |
21 Aug 2013 | CNY | 3.93 | 4.0425 | 3.89 | 3.9775 | 3.9775 | -0.098 (-2.39%) | 15,844,532 |