Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2013 | CNY | 0.946 | 0.947 | 0.94 | 0.944 | 0.944 | -0.006 (-0.63%) | 1,685,700 |
10 Dec 2013 | CNY | 0.96 | 0.96 | 0.948 | 0.95 | 0.95 | -0.009 (-0.94%) | 2,322,200 |
9 Dec 2013 | CNY | 0.966 | 0.97 | 0.956 | 0.959 | 0.959 | -0.004 (-0.42%) | 1,565,114 |
6 Dec 2013 | CNY | 0.958 | 0.969 | 0.958 | 0.963 | 0.963 | -0.002 (-0.21%) | 2,365,900 |
5 Dec 2013 | CNY | 0.962 | 0.965 | 0.955 | 0.965 | 0.965 | +0.004 (+0.42%) | 2,200,374 |
4 Dec 2013 | CNY | 0.951 | 0.967 | 0.949 | 0.961 | 0.961 | +0.012 (+1.26%) | 6,246,592 |
3 Dec 2013 | CNY | 0.927 | 0.954 | 0.927 | 0.949 | 0.949 | +0.022 (+2.37%) | 3,756,894 |
2 Dec 2013 | CNY | 0.945 | 0.951 | 0.926 | 0.927 | 0.927 | -0.024 (-2.52%) | 5,139,600 |
29 Nov 2013 | CNY | 0.942 | 0.96 | 0.942 | 0.951 | 0.951 | +0.003 (+0.32%) | 8,109,524 |
28 Nov 2013 | CNY | 0.938 | 0.951 | 0.938 | 0.948 | 0.948 | +0.008 (+0.85%) | 5,762,715 |
27 Nov 2013 | CNY | 0.935 | 0.943 | 0.93 | 0.94 | 0.94 | +0.007 (+0.75%) | 4,443,597 |
26 Nov 2013 | CNY | 0.933 | 0.939 | 0.93 | 0.933 | 0.933 | -0.001 (-0.11%) | 3,631,200 |
25 Nov 2013 | CNY | 0.927 | 0.937 | 0.927 | 0.934 | 0.934 | +0.002 (+0.21%) | 2,507,271 |
22 Nov 2013 | CNY | 0.941 | 0.941 | 0.929 | 0.932 | 0.932 | -0.006 (-0.64%) | 3,027,971 |
21 Nov 2013 | CNY | 0.932 | 0.941 | 0.93 | 0.938 | 0.938 | -0.002 (-0.21%) | 2,485,971 |
20 Nov 2013 | CNY | 0.94 | 0.945 | 0.932 | 0.94 | 0.94 | +0.005 (+0.53%) | 1,328,400 |
19 Nov 2013 | CNY | 0.94 | 0.941 | 0.934 | 0.935 | 0.935 | -0.006 (-0.64%) | 1,583,181 |
18 Nov 2013 | CNY | 0.937 | 0.946 | 0.935 | 0.941 | 0.941 | +0.005 (+0.53%) | 4,706,799 |
15 Nov 2013 | CNY | 0.93 | 0.947 | 0.93 | 0.936 | 0.936 | +0.007 (+0.75%) | 6,371,700 |
14 Nov 2013 | CNY | 0.917 | 0.94 | 0.917 | 0.929 | 0.929 | +0.012 (+1.31%) | 4,882,000 |
13 Nov 2013 | CNY | 0.93 | 0.93 | 0.913 | 0.917 | 0.917 | -0.013 (-1.40%) | 2,964,300 |
12 Nov 2013 | CNY | 0.918 | 0.936 | 0.918 | 0.93 | 0.93 | +0.012 (+1.31%) | 7,382,104 |
11 Nov 2013 | CNY | 0.841 | 0.92 | 0.84 | 0.918 | 0.918 | +0.026 (+2.91%) | 6,711,704 |
8 Nov 2013 | CNY | 0.9 | 0.906 | 0.891 | 0.892 | 0.892 | -0.014 (-1.55%) | 5,987,600 |
7 Nov 2013 | CNY | 0.92 | 0.92 | 0.901 | 0.906 | 0.906 | -0.019 (-2.05%) | 8,181,100 |
6 Nov 2013 | CNY | 0.935 | 0.935 | 0.923 | 0.925 | 0.925 | -0.014 (-1.49%) | 6,114,288 |
5 Nov 2013 | CNY | 0.926 | 0.94 | 0.923 | 0.939 | 0.939 | +0.004 (+0.43%) | 13,368,600 |
4 Nov 2013 | CNY | 0.954 | 0.954 | 0.935 | 0.935 | 0.935 | -0.019 (-1.99%) | 9,934,853 |
1 Nov 2013 | CNY | 0.94 | 0.958 | 0.94 | 0.954 | 0.954 | +0.011 (+1.17%) | 6,931,601 |
31 Oct 2013 | CNY | 0.962 | 0.962 | 0.939 | 0.943 | 0.943 | -0.019 (-1.98%) | 4,846,217 |