Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | CNY | 7.3013 | 7.3819 | 7.1828 | 7.3592 | 7.3592 | +0.086 (+1.18%) | 3,239,613 |
20 Nov 2013 | CNY | 7.3088 | 7.5004 | 7.1853 | 7.2735 | 7.2735 | -0.06 (-0.82%) | 5,601,263 |
19 Nov 2013 | CNY | 7.4474 | 7.6591 | 7.2836 | 7.334 | 7.334 | -0.113 (-1.52%) | 5,819,005 |
18 Nov 2013 | CNY | 7.1047 | 7.5306 | 7.0593 | 7.4474 | 7.4474 | +0.454 (+6.49%) | 12,413,802 |
15 Nov 2013 | CNY | 6.8728 | 7.2508 | 6.8728 | 6.9938 | 6.9938 | +0.038 (+0.54%) | 7,559,499 |
14 Nov 2013 | CNY | 6.7014 | 7.1022 | 6.583 | 6.956 | 6.956 | +0.207 (+3.06%) | 6,582,734 |
13 Nov 2013 | CNY | 6.3788 | 6.83 | 6.3788 | 6.7493 | 6.7493 | +0.292 (+4.53%) | 7,152,425 |
12 Nov 2013 | CNY | 6.3511 | 6.5149 | 6.3511 | 6.457 | 6.457 | +0.118 (+1.87%) | 3,152,071 |
11 Nov 2013 | CNY | 6.462 | 6.4897 | 6.273 | 6.3385 | 6.3385 | -0.063 (-0.98%) | 3,040,889 |
8 Nov 2013 | CNY | 6.3511 | 6.6208 | 6.3511 | 6.4015 | 6.4015 | -0.121 (-1.86%) | 3,947,447 |
7 Nov 2013 | CNY | 6.2049 | 6.5754 | 6.2049 | 6.5225 | 6.5225 | +0.222 (+3.52%) | 6,737,986 |
6 Nov 2013 | CNY | 6.3788 | 6.6409 | 6.2755 | 6.3007 | 6.3007 | -0.103 (-1.61%) | 3,928,453 |
5 Nov 2013 | CNY | 6.2957 | 6.5149 | 6.1646 | 6.404 | 6.404 | +0.088 (+1.40%) | 2,565,564 |
4 Nov 2013 | CNY | 6.2125 | 6.4141 | 6.2125 | 6.3158 | 6.3158 | +0.081 (+1.29%) | 2,311,410 |
1 Nov 2013 | CNY | 5.9353 | 6.2352 | 5.9353 | 6.2352 | 6.2352 | +0.307 (+5.19%) | 5,118,365 |
31 Oct 2013 | CNY | 6.2654 | 6.5074 | 5.7966 | 5.9277 | 5.9277 | -0.358 (-5.69%) | 7,778,534 |
30 Oct 2013 | CNY | 6.3536 | 6.5502 | 6.2075 | 6.2856 | 6.2856 | -0.068 (-1.07%) | 6,593,530 |
29 Oct 2013 | CNY | 6.6989 | 6.7796 | 6.0739 | 6.3536 | 6.3536 | -0.363 (-5.40%) | 5,430,671 |
28 Oct 2013 | CNY | 6.5553 | 6.7468 | 6.5553 | 6.7165 | 6.7165 | +0.04 (+0.60%) | 2,091,664 |
25 Oct 2013 | CNY | 6.898 | 6.9535 | 6.5502 | 6.6762 | 6.6762 | -0.166 (-2.43%) | 4,813,359 |
24 Oct 2013 | CNY | 6.7569 | 6.9257 | 6.7115 | 6.8426 | 6.8426 | +0.151 (+2.26%) | 2,397,269 |
23 Oct 2013 | CNY | 6.9812 | 7.0341 | 6.5527 | 6.6913 | 6.6913 | -0.313 (-4.46%) | 5,594,705 |
22 Oct 2013 | CNY | 7.4726 | 7.4726 | 7.0039 | 7.0039 | 7.0039 | -0.456 (-6.11%) | 5,167,462 |
21 Oct 2013 | CNY | 7.4147 | 7.6365 | 7.3895 | 7.46 | 7.46 | +0.063 (+0.85%) | 4,921,521 |
18 Oct 2013 | CNY | 7.2735 | 7.5054 | 7.2483 | 7.397 | 7.397 | +0.118 (+1.63%) | 5,223,492 |
17 Oct 2013 | CNY | 7.0946 | 7.3491 | 6.9988 | 7.2786 | 7.2786 | +0.292 (+4.19%) | 4,429,532 |
16 Oct 2013 | CNY | 7.1929 | 7.2584 | 6.9585 | 6.9862 | 6.9862 | -0.184 (-2.57%) | 4,043,976 |
15 Oct 2013 | CNY | 7.1576 | 7.334 | 7.1324 | 7.1702 | 7.1702 | -0.003 (-0.03%) | 6,983,991 |
14 Oct 2013 | CNY | 7.3315 | 7.3315 | 7.1576 | 7.1727 | 7.1727 | -0.249 (-3.36%) | 6,876,475 |
11 Oct 2013 | CNY | 7.46 | 7.707 | 7.3643 | 7.4222 | 7.4222 | -0.05 (-0.67%) | 4,458,382 |