Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | CNY | 1.8778 | 1.9352 | 1.8704 | 1.8877 | 1.8877 | +0.015 (+0.83%) | 23,894,919 |
18 Dec 2013 | CNY | 2.0685 | 2.0963 | 1.8704 | 1.8722 | 1.8722 | -0.206 (-9.92%) | 50,665,548 |
17 Dec 2013 | CNY | 2.1432 | 2.2025 | 2.0556 | 2.0784 | 2.0784 | -0.069 (-3.22%) | 37,062,279 |
16 Dec 2013 | CNY | 2.1235 | 2.221 | 2.0994 | 2.1475 | 2.1475 | +0.005 (+0.26%) | 59,629,624 |
13 Dec 2013 | CNY | 2.0377 | 2.2161 | 2.0346 | 2.142 | 2.142 | +0.095 (+4.62%) | 63,212,400 |
12 Dec 2013 | CNY | 1.9809 | 2.0667 | 1.963 | 2.0475 | 2.0475 | +0.07 (+3.56%) | 35,463,193 |
11 Dec 2013 | CNY | 2.0124 | 2.034 | 1.9482 | 1.9772 | 1.9772 | -0.06 (-2.94%) | 38,481,237 |
10 Dec 2013 | CNY | 2.208 | 2.208 | 1.9901 | 2.037 | 2.037 | -0.166 (-7.51%) | 66,433,008 |
9 Dec 2013 | CNY | 2.0543 | 2.2222 | 2.037 | 2.2025 | 2.2025 | +0.152 (+7.44%) | 73,080,711 |
6 Dec 2013 | CNY | 1.9926 | 2.0543 | 1.9654 | 2.05 | 2.05 | +0.053 (+2.66%) | 58,813,257 |
5 Dec 2013 | CNY | 1.9852 | 2.0482 | 1.9506 | 1.9969 | 1.9969 | -0.051 (-2.50%) | 61,584,737 |
4 Dec 2013 | CNY | 2.1982 | 2.2704 | 2.0333 | 2.0482 | 2.0482 | -0.149 (-6.79%) | 95,703,233 |
3 Dec 2013 | CNY | 2.1975 | 2.3148 | 2.1975 | 2.1975 | 2.1975 | -0.244 (-10.01%) | 86,019,910 |
2 Dec 2013 | CNY | 2.442 | 2.442 | 2.442 | 2.442 | 2.442 | -0.272 (-10.01%) | 11,548,980 |
29 Nov 2013 | CNY | 2.5667 | 2.8136 | 2.4765 | 2.7136 | 2.7136 | +0.147 (+5.75%) | 99,509,763 |
28 Nov 2013 | CNY | 2.3025 | 2.5661 | 2.2846 | 2.5661 | 2.5661 | +0.233 (+10.01%) | 91,256,463 |
27 Nov 2013 | CNY | 2.1914 | 2.3938 | 2.1611 | 2.3327 | 2.3327 | +0.117 (+5.26%) | 76,660,619 |
26 Nov 2013 | CNY | 2.1142 | 2.3444 | 2.1012 | 2.2161 | 2.2161 | +0.057 (+2.63%) | 106,079,203 |
25 Nov 2013 | CNY | 1.971 | 2.1593 | 1.9667 | 2.1593 | 2.1593 | +0.196 (+10.00%) | 89,201,638 |
22 Nov 2013 | CNY | 1.9389 | 2.0556 | 1.9389 | 1.963 | 1.963 | +0.009 (+0.48%) | 48,771,153 |
21 Nov 2013 | CNY | 1.9444 | 2.0525 | 1.9383 | 1.9537 | 1.9537 | -0.036 (-1.83%) | 52,624,096 |
20 Nov 2013 | CNY | 2.0056 | 2.0124 | 1.9272 | 1.9901 | 1.9901 | -0.041 (-2.01%) | 52,921,852 |
19 Nov 2013 | CNY | 1.992 | 2.1914 | 1.9759 | 2.0309 | 2.0309 | +0.039 (+1.95%) | 87,821,528 |
18 Nov 2013 | CNY | 1.9753 | 2.0062 | 1.9161 | 1.992 | 1.992 | +0.001 (+0.07%) | 59,870,469 |
15 Nov 2013 | CNY | 2.0185 | 2.0803 | 1.963 | 1.9907 | 1.9907 | -0.072 (-3.48%) | 88,067,201 |
14 Nov 2013 | CNY | 1.963 | 2.0988 | 1.9327 | 2.0624 | 2.0624 | +0.041 (+2.05%) | 90,063,430 |
13 Nov 2013 | CNY | 1.8117 | 2.021 | 1.8093 | 2.021 | 2.021 | +0.184 (+10.02%) | 108,669,097 |
12 Nov 2013 | CNY | 1.9148 | 1.9735 | 1.8025 | 1.837 | 1.837 | -0.043 (-2.27%) | 91,871,674 |
11 Nov 2013 | CNY | 1.7019 | 1.8796 | 1.684 | 1.8796 | 1.8796 | +0.171 (+10.01%) | 73,884,684 |
8 Nov 2013 | CNY | 1.6037 | 1.7642 | 1.5938 | 1.7086 | 1.7086 | +0.085 (+5.24%) | 76,625,643 |