Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | CNY | 6.4385 | 6.4846 | 6.3615 | 6.4769 | 6.4769 | +0.046 (+0.72%) | 8,006,320 |
26 Dec 2013 | CNY | 6.6231 | 6.6539 | 6.4154 | 6.4308 | 6.4308 | -0.192 (-2.90%) | 4,283,076 |
25 Dec 2013 | CNY | 6.4846 | 6.6692 | 6.4462 | 6.6231 | 6.6231 | +0.131 (+2.01%) | 2,865,352 |
24 Dec 2013 | CNY | 6.4231 | 6.5539 | 6.4 | 6.4923 | 6.4923 | +0.108 (+1.69%) | 4,715,799 |
23 Dec 2013 | CNY | 6.5077 | 6.5385 | 6.3769 | 6.3846 | 6.3846 | -0.115 (-1.78%) | 4,146,168 |
20 Dec 2013 | CNY | 6.6 | 6.7692 | 6.4231 | 6.5 | 6.5 | -0.146 (-2.20%) | 4,850,082 |
19 Dec 2013 | CNY | 6.8539 | 6.8923 | 6.6231 | 6.6462 | 6.6462 | -0.208 (-3.03%) | 5,477,664 |
18 Dec 2013 | CNY | 6.8308 | 6.9154 | 6.7769 | 6.8539 | 6.8539 | +0.054 (+0.79%) | 2,809,986 |
17 Dec 2013 | CNY | 6.9308 | 6.9615 | 6.7923 | 6.8 | 6.8 | -0.123 (-1.78%) | 3,696,348 |
16 Dec 2013 | CNY | 7.3077 | 7.3539 | 6.9077 | 6.9231 | 6.9231 | -0.3 (-4.15%) | 8,043,309 |
13 Dec 2013 | CNY | 7.1923 | 7.3692 | 7.1539 | 7.2231 | 7.2231 | +0.077 (+1.08%) | 5,553,237 |
12 Dec 2013 | CNY | 7.1385 | 7.4 | 7.1231 | 7.1462 | 7.1462 | +0.008 (+0.11%) | 7,219,213 |
11 Dec 2013 | CNY | 7.3231 | 7.4385 | 7.0769 | 7.1385 | 7.1385 | -0.208 (-2.83%) | 8,723,135 |
10 Dec 2013 | CNY | 7.0769 | 7.5 | 7.0769 | 7.3462 | 7.3462 | +0.277 (+3.92%) | 16,291,692 |
9 Dec 2013 | CNY | 7.0308 | 7.0923 | 6.9462 | 7.0692 | 7.0692 | +0.077 (+1.10%) | 6,194,727 |
6 Dec 2013 | CNY | 6.8 | 7.2 | 6.7769 | 6.9923 | 6.9923 | +0.169 (+2.48%) | 12,723,378 |
5 Dec 2013 | CNY | 6.8308 | 6.8769 | 6.6846 | 6.8231 | 6.8231 | 0.0 (0.0%) | 8,454,573 |
4 Dec 2013 | CNY | 6.4154 | 7.0231 | 6.3692 | 6.8231 | 6.8231 | +0.439 (+6.87%) | 18,659,336 |
3 Dec 2013 | CNY | 6.3077 | 6.4231 | 6.2385 | 6.3846 | 6.3846 | +0.077 (+1.22%) | 6,306,160 |
2 Dec 2013 | CNY | 6.6846 | 6.7154 | 6.1385 | 6.3077 | 6.3077 | -0.515 (-7.55%) | 9,362,141 |
29 Nov 2013 | CNY | 6.8462 | 6.8923 | 6.7692 | 6.8231 | 6.8231 | -0.038 (-0.56%) | 4,138,173 |
28 Nov 2013 | CNY | 6.9231 | 6.9769 | 6.8385 | 6.8615 | 6.8615 | -0.015 (-0.22%) | 5,160,603 |
27 Nov 2013 | CNY | 6.8385 | 6.9462 | 6.8 | 6.8769 | 6.8769 | +0.038 (+0.56%) | 3,986,739 |
26 Nov 2013 | CNY | 6.7462 | 6.9154 | 6.7077 | 6.8385 | 6.8385 | +0.092 (+1.37%) | 5,249,043 |
25 Nov 2013 | CNY | 6.8385 | 6.8385 | 6.6769 | 6.7462 | 6.7462 | -0.061 (-0.90%) | 5,093,615 |
22 Nov 2013 | CNY | 6.8769 | 6.9462 | 6.7615 | 6.8077 | 6.8077 | -0.015 (-0.23%) | 3,190,675 |
21 Nov 2013 | CNY | 6.9 | 6.9615 | 6.7615 | 6.8231 | 6.8231 | -0.085 (-1.22%) | 4,418,161 |
20 Nov 2013 | CNY | 6.8077 | 7.0308 | 6.7692 | 6.9077 | 6.9077 | +0.1 (+1.47%) | 4,624,794 |
19 Nov 2013 | CNY | 6.8308 | 6.8462 | 6.6923 | 6.8077 | 6.8077 | -0.023 (-0.34%) | 3,777,606 |
18 Nov 2013 | CNY | 6.9154 | 7.0462 | 6.7692 | 6.8308 | 6.8308 | +0.069 (+1.02%) | 10,417,000 |