Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2013 | CNY | 7.19 | 7.37 | 7.12 | 7.35 | 7.35 | +0.16 (+2.23%) | 10,743,925 |
5 Dec 2013 | CNY | 7.1 | 7.29 | 7.05 | 7.19 | 7.19 | +0.03 (+0.42%) | 7,127,867 |
4 Dec 2013 | CNY | 7.03 | 7.25 | 7.02 | 7.16 | 7.16 | +0.09 (+1.27%) | 9,005,419 |
3 Dec 2013 | CNY | 6.81 | 7.1 | 6.8 | 7.07 | 7.07 | +0.24 (+3.51%) | 6,825,248 |
2 Dec 2013 | CNY | 6.87 | 7.14 | 6.75 | 6.83 | 6.83 | -0.36 (-5.01%) | 10,434,547 |
29 Nov 2013 | CNY | 7.15 | 7.31 | 7.05 | 7.19 | 7.19 | +0.14 (+1.99%) | 20,916,108 |
28 Nov 2013 | CNY | 6.91 | 7.16 | 6.91 | 7.05 | 7.05 | +0.13 (+1.88%) | 12,282,050 |
27 Nov 2013 | CNY | 6.91 | 7.01 | 6.89 | 6.92 | 6.92 | -0.02 (-0.29%) | 4,194,381 |
26 Nov 2013 | CNY | 6.77 | 6.96 | 6.76 | 6.94 | 6.94 | +0.18 (+2.66%) | 6,927,671 |
25 Nov 2013 | CNY | 6.84 | 6.93 | 6.75 | 6.76 | 6.76 | -0.13 (-1.89%) | 6,063,967 |
22 Nov 2013 | CNY | 7.08 | 7.08 | 6.84 | 6.89 | 6.89 | -0.21 (-2.96%) | 11,716,464 |
21 Nov 2013 | CNY | 7.01 | 7.12 | 6.97 | 7.1 | 7.1 | +0.02 (+0.28%) | 15,313,639 |
20 Nov 2013 | CNY | 7.02 | 7.13 | 6.96 | 7.08 | 7.08 | +0.02 (+0.28%) | 15,137,778 |
19 Nov 2013 | CNY | 6.79 | 7.15 | 6.76 | 7.06 | 7.06 | +0.26 (+3.82%) | 18,468,161 |
18 Nov 2013 | CNY | 6.56 | 6.91 | 6.54 | 6.8 | 6.8 | +0.22 (+3.34%) | 9,248,801 |
15 Nov 2013 | CNY | 6.46 | 6.68 | 6.44 | 6.58 | 6.58 | +0.11 (+1.70%) | 5,435,208 |
14 Nov 2013 | CNY | 6.5 | 6.6 | 6.39 | 6.47 | 6.47 | -0.13 (-1.97%) | 4,833,387 |
13 Nov 2013 | CNY | 6.64 | 6.76 | 6.53 | 6.6 | 6.6 | -0.1 (-1.49%) | 7,509,823 |
12 Nov 2013 | CNY | 6.5 | 6.74 | 6.46 | 6.7 | 6.7 | +0.23 (+3.55%) | 7,977,643 |
11 Nov 2013 | CNY | 6.54 | 6.58 | 6.4 | 6.47 | 6.47 | -0.07 (-1.07%) | 2,668,784 |
8 Nov 2013 | CNY | 6.6 | 6.72 | 6.51 | 6.54 | 6.54 | -0.08 (-1.21%) | 3,668,676 |
7 Nov 2013 | CNY | 6.66 | 6.66 | 6.54 | 6.62 | 6.62 | 0.0 (0.0%) | 3,174,959 |
6 Nov 2013 | CNY | 6.61 | 6.73 | 6.58 | 6.62 | 6.62 | +0.01 (+0.15%) | 3,520,353 |
5 Nov 2013 | CNY | 6.57 | 6.63 | 6.46 | 6.61 | 6.61 | +0.06 (+0.92%) | 3,274,295 |
4 Nov 2013 | CNY | 6.53 | 6.61 | 6.52 | 6.55 | 6.55 | -0.01 (-0.15%) | 1,739,900 |
1 Nov 2013 | CNY | 6.54 | 6.61 | 6.46 | 6.56 | 6.56 | +0.02 (+0.31%) | 1,785,303 |
31 Oct 2013 | CNY | 6.48 | 6.63 | 6.41 | 6.54 | 6.54 | +0.04 (+0.62%) | 3,998,570 |
30 Oct 2013 | CNY | 6.52 | 6.55 | 6.42 | 6.5 | 6.5 | +0.03 (+0.46%) | 3,330,176 |
29 Oct 2013 | CNY | 6.73 | 6.88 | 6.26 | 6.47 | 6.47 | -0.26 (-3.86%) | 5,168,873 |
28 Oct 2013 | CNY | 6.7 | 6.84 | 6.68 | 6.73 | 6.73 | +0.01 (+0.15%) | 2,657,331 |