Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2013 | CNY | 5.4731 | 5.7192 | 5.3967 | 5.6428 | 5.6428 | +0.178 (+3.26%) | 30,187,644 |
8 Oct 2013 | CNY | 4.9979 | 5.4646 | 4.9725 | 5.4646 | 5.4646 | +0.496 (+9.99%) | 29,991,235 |
30 Sep 2013 | CNY | 4.8367 | 5.0022 | 4.8325 | 4.9682 | 4.9682 | +0.132 (+2.72%) | 10,297,616 |
27 Sep 2013 | CNY | 4.7094 | 4.8622 | 4.6967 | 4.8367 | 4.8367 | +0.136 (+2.89%) | 9,849,100 |
26 Sep 2013 | CNY | 4.7815 | 4.8452 | 4.7009 | 4.7009 | 4.7009 | -0.093 (-1.95%) | 7,613,154 |
25 Sep 2013 | CNY | 4.7476 | 4.8834 | 4.6755 | 4.7943 | 4.7943 | +0.03 (+0.62%) | 10,273,585 |
24 Sep 2013 | CNY | 4.8367 | 4.9173 | 4.7094 | 4.7646 | 4.7646 | -0.11 (-2.26%) | 9,099,401 |
23 Sep 2013 | CNY | 4.6458 | 4.8961 | 4.6415 | 4.8749 | 4.8749 | +0.259 (+5.61%) | 10,701,159 |
18 Sep 2013 | CNY | 4.5482 | 4.667 | 4.5482 | 4.6161 | 4.6161 | +0.03 (+0.65%) | 4,316,929 |
17 Sep 2013 | CNY | 4.7518 | 4.7773 | 4.5652 | 4.5864 | 4.5864 | -0.157 (-3.31%) | 5,959,979 |
16 Sep 2013 | CNY | 4.7137 | 4.8325 | 4.6882 | 4.7434 | 4.7434 | -0.013 (-0.27%) | 7,433,557 |
13 Sep 2013 | CNY | 4.6034 | 4.7858 | 4.5524 | 4.7561 | 4.7561 | +0.14 (+3.03%) | 9,152,169 |
12 Sep 2013 | CNY | 4.6967 | 4.8112 | 4.5949 | 4.6161 | 4.6161 | -0.081 (-1.72%) | 7,928,676 |
11 Sep 2013 | CNY | 5.0488 | 5.0488 | 4.667 | 4.6967 | 4.6967 | -0.365 (-7.21%) | 14,127,876 |
10 Sep 2013 | CNY | 5.0107 | 5.1549 | 4.9682 | 5.0616 | 5.0616 | +0.043 (+0.85%) | 12,216,607 |
9 Sep 2013 | CNY | 5.1125 | 5.1337 | 4.8834 | 5.0191 | 5.0191 | -0.093 (-1.83%) | 14,651,642 |
6 Sep 2013 | CNY | 5.2482 | 5.3034 | 5.0913 | 5.1125 | 5.1125 | -0.174 (-3.29%) | 15,400,079 |
5 Sep 2013 | CNY | 5.2525 | 5.4392 | 5.1422 | 5.2864 | 5.2864 | -0.017 (-0.32%) | 19,253,339 |
4 Sep 2013 | CNY | 5.0573 | 5.4943 | 5.0107 | 5.3034 | 5.3034 | +0.178 (+3.48%) | 26,786,856 |
3 Sep 2013 | CNY | 4.9131 | 5.1549 | 4.8706 | 5.1252 | 5.1252 | +0.157 (+3.16%) | 17,887,317 |
2 Sep 2013 | CNY | 4.5821 | 5.0701 | 4.4379 | 4.9682 | 4.9682 | +0.361 (+7.83%) | 16,110,796 |
30 Aug 2013 | CNY | 4.8452 | 5.0573 | 4.5312 | 4.6076 | 4.6076 | -0.25 (-5.15%) | 19,164,620 |
29 Aug 2013 | CNY | 4.8494 | 4.9385 | 4.7391 | 4.8579 | 4.8579 | -0.042 (-0.87%) | 13,796,587 |
28 Aug 2013 | CNY | 5.0276 | 5.2822 | 4.9003 | 4.9003 | 4.9003 | -0.212 (-4.15%) | 19,830,306 |
27 Aug 2013 | CNY | 5.0107 | 5.1507 | 4.9046 | 5.1125 | 5.1125 | +0.042 (+0.84%) | 17,175,903 |
26 Aug 2013 | CNY | 4.9937 | 5.0828 | 4.9597 | 5.0701 | 5.0701 | +0.123 (+2.49%) | 16,312,235 |
23 Aug 2013 | CNY | 5.0276 | 5.2101 | 4.7646 | 4.947 | 4.947 | -0.136 (-2.67%) | 25,367,516 |
22 Aug 2013 | CNY | 5.1125 | 5.3458 | 4.9852 | 5.0828 | 5.0828 | -0.034 (-0.66%) | 29,108,145 |
21 Aug 2013 | CNY | 5.1676 | 5.2355 | 5.0361 | 5.1167 | 5.1167 | -0.11 (-2.11%) | 35,648,651 |
20 Aug 2013 | CNY | 4.6882 | 5.227 | 4.6034 | 5.227 | 5.227 | +0.475 (+10.00%) | 51,907,307 |