Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2013 | CNY | 6.77 | 6.985 | 6.77 | 6.955 | 6.955 | +0.225 (+3.34%) | 6,151,104 |
6 Dec 2013 | CNY | 6.715 | 6.815 | 6.665 | 6.73 | 6.73 | +0.01 (+0.15%) | 4,323,304 |
5 Dec 2013 | CNY | 6.745 | 6.825 | 6.54 | 6.72 | 6.72 | +0.025 (+0.37%) | 6,856,448 |
4 Dec 2013 | CNY | 6.855 | 7.095 | 6.675 | 6.695 | 6.695 | -0.225 (-3.25%) | 9,141,654 |
3 Dec 2013 | CNY | 6.83 | 7.2 | 6.825 | 6.92 | 6.92 | -0.665 (-8.77%) | 11,797,428 |
2 Dec 2013 | CNY | 7.6 | 7.9 | 7.585 | 7.585 | 7.585 | -0.845 (-10.02%) | 4,501,158 |
29 Nov 2013 | CNY | 8.295 | 8.925 | 8.25 | 8.43 | 8.43 | +0.075 (+0.90%) | 13,416,466 |
28 Nov 2013 | CNY | 8.105 | 8.445 | 7.925 | 8.355 | 8.355 | +0.28 (+3.47%) | 13,038,782 |
27 Nov 2013 | CNY | 7.83 | 8.135 | 7.75 | 8.075 | 8.075 | +0.155 (+1.96%) | 10,952,046 |
26 Nov 2013 | CNY | 7.695 | 8.125 | 7.68 | 7.92 | 7.92 | +0.225 (+2.92%) | 15,570,660 |
25 Nov 2013 | CNY | 7.5 | 7.695 | 7.24 | 7.695 | 7.695 | +0.13 (+1.72%) | 7,670,804 |
22 Nov 2013 | CNY | 7.45 | 7.645 | 7.43 | 7.565 | 7.565 | +0.12 (+1.61%) | 6,528,590 |
21 Nov 2013 | CNY | 7.775 | 7.775 | 7.39 | 7.445 | 7.445 | -0.375 (-4.80%) | 9,018,408 |
20 Nov 2013 | CNY | 7.79 | 7.895 | 7.645 | 7.82 | 7.82 | -0.105 (-1.32%) | 9,153,206 |
19 Nov 2013 | CNY | 7.56 | 8.15 | 7.56 | 7.925 | 7.925 | +0.395 (+5.25%) | 17,129,496 |
18 Nov 2013 | CNY | 7.35 | 7.65 | 7.275 | 7.53 | 7.53 | +0.04 (+0.53%) | 13,673,616 |
15 Nov 2013 | CNY | 7.425 | 7.89 | 7.39 | 7.49 | 7.49 | -0.01 (-0.13%) | 14,105,192 |
14 Nov 2013 | CNY | 7.39 | 7.63 | 7.25 | 7.5 | 7.5 | +0.11 (+1.49%) | 12,369,530 |
13 Nov 2013 | CNY | 7.705 | 7.89 | 7.345 | 7.39 | 7.39 | -0.485 (-6.16%) | 14,885,218 |
12 Nov 2013 | CNY | 8 | 8.085 | 7.64 | 7.875 | 7.875 | -0.255 (-3.14%) | 13,056,066 |
11 Nov 2013 | CNY | 7.77 | 8.6 | 7.765 | 8.13 | 8.13 | +0.205 (+2.59%) | 17,549,284 |
8 Nov 2013 | CNY | 8.35 | 8.51 | 7.73 | 7.925 | 7.925 | -0.22 (-2.70%) | 19,156,056 |
7 Nov 2013 | CNY | 7.18 | 8.145 | 7.06 | 8.145 | 8.145 | +0.74 (+9.99%) | 20,631,174 |
6 Nov 2013 | CNY | 7.3 | 7.895 | 7.175 | 7.405 | 7.405 | -0.045 (-0.60%) | 17,644,362 |
5 Nov 2013 | CNY | 7.4 | 7.545 | 7.115 | 7.45 | 7.45 | -0.165 (-2.17%) | 14,574,964 |
4 Nov 2013 | CNY | 7.205 | 7.845 | 7.03 | 7.615 | 7.615 | +0.14 (+1.87%) | 19,191,924 |
1 Nov 2013 | CNY | 7.05 | 7.745 | 6.835 | 7.475 | 7.475 | +0.4 (+5.65%) | 20,067,552 |
31 Oct 2013 | CNY | 7.05 | 7.48 | 7.005 | 7.075 | 7.075 | +0.275 (+4.04%) | 23,700,212 |
30 Oct 2013 | CNY | 6.13 | 6.8 | 5.95 | 6.8 | 6.8 | +0.62 (+10.03%) | 17,403,246 |
29 Oct 2013 | CNY | 5.91 | 6.475 | 5.85 | 6.18 | 6.18 | +0.295 (+5.01%) | 10,865,108 |