Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 5.7 | 5.78 | 5.69 | 5.73 | 5.73 | +0.08 (+1.42%) | 13,839,405 |
10 Oct 2013 | CNY | 5.72 | 5.72 | 5.58 | 5.65 | 5.65 | -0.07 (-1.22%) | 15,682,768 |
9 Oct 2013 | CNY | 5.71 | 5.74 | 5.67 | 5.72 | 5.72 | -0.02 (-0.35%) | 10,920,603 |
8 Oct 2013 | CNY | 5.68 | 5.75 | 5.59 | 5.74 | 5.74 | +0.03 (+0.53%) | 14,497,657 |
30 Sep 2013 | CNY | 5.75 | 5.76 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 11,110,935 |
27 Sep 2013 | CNY | 5.64 | 5.83 | 5.64 | 5.73 | 5.73 | +0.06 (+1.06%) | 13,510,290 |
26 Sep 2013 | CNY | 5.81 | 5.81 | 5.66 | 5.67 | 5.67 | -0.15 (-2.58%) | 18,252,279 |
25 Sep 2013 | CNY | 5.86 | 5.9 | 5.8 | 5.82 | 5.82 | -0.04 (-0.68%) | 15,655,841 |
24 Sep 2013 | CNY | 5.97 | 5.97 | 5.83 | 5.86 | 5.86 | -0.11 (-1.84%) | 16,807,405 |
23 Sep 2013 | CNY | 5.9 | 5.97 | 5.88 | 5.97 | 5.97 | +0.09 (+1.53%) | 15,381,132 |
18 Sep 2013 | CNY | 5.85 | 5.9 | 5.81 | 5.88 | 5.88 | +0.03 (+0.51%) | 11,091,388 |
17 Sep 2013 | CNY | 6.07 | 6.07 | 5.83 | 5.85 | 5.85 | -0.21 (-3.47%) | 23,264,033 |
16 Sep 2013 | CNY | 6.15 | 6.17 | 6.04 | 6.06 | 6.06 | -0.06 (-0.98%) | 16,887,687 |
13 Sep 2013 | CNY | 6.27 | 6.28 | 6.1 | 6.12 | 6.12 | -0.17 (-2.70%) | 26,975,532 |
12 Sep 2013 | CNY | 6.33 | 6.37 | 6.22 | 6.29 | 6.29 | -0.11 (-1.72%) | 32,487,819 |
11 Sep 2013 | CNY | 6.16 | 6.56 | 6.08 | 6.4 | 6.4 | +0.26 (+4.23%) | 76,037,168 |
10 Sep 2013 | CNY | 6.01 | 6.25 | 6 | 6.14 | 6.14 | +0.14 (+2.33%) | 40,773,655 |
9 Sep 2013 | CNY | 5.9 | 6.04 | 5.86 | 6 | 6 | +0.13 (+2.21%) | 29,540,324 |
6 Sep 2013 | CNY | 5.85 | 5.9 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 13,950,823 |
5 Sep 2013 | CNY | 5.92 | 5.92 | 5.84 | 5.85 | 5.85 | -0.11 (-1.85%) | 13,882,599 |
4 Sep 2013 | CNY | 5.93 | 6.05 | 5.85 | 5.96 | 5.96 | +0.02 (+0.34%) | 23,599,434 |
3 Sep 2013 | CNY | 5.85 | 5.95 | 5.82 | 5.94 | 5.94 | +0.09 (+1.54%) | 20,944,937 |
2 Sep 2013 | CNY | 5.8 | 5.91 | 5.7 | 5.85 | 5.85 | +0.09 (+1.56%) | 19,214,053 |
30 Aug 2013 | CNY | 5.9 | 5.92 | 5.75 | 5.76 | 5.76 | -0.14 (-2.37%) | 24,120,926 |
29 Aug 2013 | CNY | 6.02 | 6.05 | 5.88 | 5.9 | 5.9 | -0.16 (-2.64%) | 26,535,474 |
28 Aug 2013 | CNY | 5.94 | 6.12 | 5.89 | 6.06 | 6.06 | +0.09 (+1.51%) | 38,422,035 |
27 Aug 2013 | CNY | 5.99 | 6.03 | 5.92 | 5.97 | 5.97 | -0.02 (-0.33%) | 23,340,729 |
26 Aug 2013 | CNY | 5.9 | 6 | 5.88 | 5.99 | 5.99 | +0.12 (+2.04%) | 23,348,909 |
23 Aug 2013 | CNY | 6.04 | 6.06 | 5.76 | 5.87 | 5.87 | -0.1 (-1.68%) | 26,174,368 |
22 Aug 2013 | CNY | 6.03 | 6.1 | 5.96 | 5.97 | 5.97 | -0.1 (-1.65%) | 22,879,362 |