Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | CNY | 1.108 | 1.108 | 1.097 | 1.101 | 1.101 | -0.008 (-0.72%) | 43,243,172 |
9 Oct 2013 | CNY | 1.105 | 1.11 | 1.101 | 1.109 | 1.109 | -0.003 (-0.27%) | 30,278,818 |
8 Oct 2013 | CNY | 1.114 | 1.12 | 1.106 | 1.112 | 1.112 | -0.005 (-0.45%) | 34,525,898 |
30 Sep 2013 | CNY | 1.118 | 1.119 | 1.104 | 1.117 | 1.117 | +0.004 (+0.36%) | 42,286,558 |
27 Sep 2013 | CNY | 1.096 | 1.12 | 1.096 | 1.113 | 1.113 | +0.016 (+1.46%) | 95,661,314 |
26 Sep 2013 | CNY | 1.071 | 1.101 | 1.067 | 1.097 | 1.097 | +0.024 (+2.24%) | 116,409,029 |
25 Sep 2013 | CNY | 1.075 | 1.087 | 1.07 | 1.073 | 1.073 | -0.007 (-0.65%) | 111,357,039 |
24 Sep 2013 | CNY | 1.087 | 1.087 | 1.072 | 1.08 | 1.08 | -0.003 (-0.28%) | 57,775,776 |
23 Sep 2013 | CNY | 1.062 | 1.085 | 1.058 | 1.083 | 1.083 | +0.025 (+2.36%) | 69,029,467 |
18 Sep 2013 | CNY | 1.042 | 1.06 | 1.042 | 1.058 | 1.058 | +0.015 (+1.44%) | 35,104,910 |
17 Sep 2013 | CNY | 1.055 | 1.057 | 1.041 | 1.043 | 1.043 | -0.015 (-1.42%) | 56,424,045 |
16 Sep 2013 | CNY | 1.042 | 1.059 | 1.042 | 1.058 | 1.058 | +0.014 (+1.34%) | 48,003,832 |
13 Sep 2013 | CNY | 1.04 | 1.047 | 1.031 | 1.044 | 1.044 | +0.006 (+0.58%) | 52,692,442 |
12 Sep 2013 | CNY | 1.032 | 1.046 | 1.032 | 1.038 | 1.038 | +0.001 (+0.10%) | 75,061,514 |
11 Sep 2013 | CNY | 1.04 | 1.044 | 1.027 | 1.037 | 1.037 | -0.003 (-0.29%) | 62,502,003 |
10 Sep 2013 | CNY | 1.05 | 1.05 | 1.035 | 1.04 | 1.04 | -0.01 (-0.95%) | 27,940,156 |
9 Sep 2013 | CNY | 1.054 | 1.054 | 1.04 | 1.05 | 1.05 | -0.004 (-0.38%) | 35,065,099 |
6 Sep 2013 | CNY | 1.052 | 1.056 | 1.049 | 1.054 | 1.054 | +0.002 (+0.19%) | 26,004,260 |
5 Sep 2013 | CNY | 1.05 | 1.055 | 1.042 | 1.052 | 1.052 | +0.001 (+0.10%) | 20,819,136 |
4 Sep 2013 | CNY | 1.065 | 1.065 | 1.048 | 1.051 | 1.051 | -0.014 (-1.31%) | 14,744,400 |
3 Sep 2013 | CNY | 1.048 | 1.066 | 1.048 | 1.065 | 1.065 | +0.017 (+1.62%) | 24,867,079 |
2 Sep 2013 | CNY | 1.043 | 1.053 | 1.041 | 1.048 | 1.048 | +0.003 (+0.29%) | 23,525,770 |
30 Aug 2013 | CNY | 1.064 | 1.064 | 1.04 | 1.045 | 1.045 | -0.018 (-1.69%) | 40,515,070 |
29 Aug 2013 | CNY | 1.068 | 1.073 | 1.059 | 1.063 | 1.063 | -0.003 (-0.28%) | 24,978,634 |
28 Aug 2013 | CNY | 1.097 | 1.097 | 1.065 | 1.066 | 1.066 | -0.034 (-3.09%) | 62,025,199 |
27 Aug 2013 | CNY | 1.098 | 1.104 | 1.094 | 1.1 | 1.1 | +0.001 (+0.09%) | 22,960,631 |
26 Aug 2013 | CNY | 1.085 | 1.1 | 1.085 | 1.099 | 1.099 | +0.014 (+1.29%) | 30,209,051 |
23 Aug 2013 | CNY | 1.079 | 1.094 | 1.068 | 1.085 | 1.085 | +0.009 (+0.84%) | 67,164,937 |
22 Aug 2013 | CNY | 1.069 | 1.079 | 1.061 | 1.076 | 1.076 | +0.007 (+0.65%) | 46,235,659 |
21 Aug 2013 | CNY | 1.067 | 1.07 | 1.058 | 1.069 | 1.069 | +0.002 (+0.19%) | 27,722,641 |