Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | CNY | 5.303 | 5.3712 | 5.1364 | 5.1515 | 5.1515 | -0.174 (-3.27%) | 15,213,282 |
13 Dec 2013 | CNY | 5.4394 | 5.447 | 5.3106 | 5.3258 | 5.3258 | -0.121 (-2.23%) | 12,400,171 |
12 Dec 2013 | CNY | 5.4697 | 5.5152 | 5.4167 | 5.447 | 5.447 | -0.038 (-0.69%) | 9,907,807 |
11 Dec 2013 | CNY | 5.5227 | 5.5227 | 5.3636 | 5.4849 | 5.4849 | -0.03 (-0.55%) | 15,157,299 |
10 Dec 2013 | CNY | 5.4546 | 5.5606 | 5.4394 | 5.5152 | 5.5152 | +0.038 (+0.69%) | 12,754,927 |
9 Dec 2013 | CNY | 5.5 | 5.5152 | 5.4242 | 5.4773 | 5.4773 | +0.015 (+0.28%) | 12,436,374 |
6 Dec 2013 | CNY | 5.3864 | 5.5606 | 5.3712 | 5.4621 | 5.4621 | +0.068 (+1.26%) | 20,791,226 |
5 Dec 2013 | CNY | 5.3864 | 5.4242 | 5.3333 | 5.3939 | 5.3939 | -0.015 (-0.28%) | 13,124,341 |
4 Dec 2013 | CNY | 5.3939 | 5.4546 | 5.3485 | 5.4091 | 5.4091 | +0.015 (+0.28%) | 24,220,262 |
3 Dec 2013 | CNY | 5.1439 | 5.4773 | 5.1136 | 5.3939 | 5.3939 | +0.242 (+4.71%) | 23,205,333 |
2 Dec 2013 | CNY | 5.3788 | 5.4394 | 5.0985 | 5.1515 | 5.1515 | -0.409 (-7.36%) | 35,304,334 |
29 Nov 2013 | CNY | 5.5682 | 5.697 | 5.4924 | 5.5606 | 5.5606 | -0.083 (-1.48%) | 42,567,988 |
28 Nov 2013 | CNY | 5.7576 | 6.0379 | 5.6212 | 5.6439 | 5.6439 | -0.129 (-2.23%) | 56,497,775 |
27 Nov 2013 | CNY | 5.6061 | 5.803 | 5.5303 | 5.7727 | 5.7727 | -0.114 (-1.93%) | 50,358,751 |
26 Nov 2013 | CNY | 5.5152 | 6.0985 | 5.4621 | 5.8864 | 5.8864 | +0.333 (+6.00%) | 71,245,868 |
25 Nov 2013 | CNY | 5.75 | 5.75 | 5.5303 | 5.553 | 5.553 | -0.197 (-3.43%) | 60,767,725 |
22 Nov 2013 | CNY | 5.2349 | 5.75 | 5.1894 | 5.75 | 5.75 | +0.523 (+10.00%) | 91,652,753 |
21 Nov 2013 | CNY | 5.1515 | 5.25 | 5.1212 | 5.2273 | 5.2273 | +0.076 (+1.47%) | 26,911,654 |
20 Nov 2013 | CNY | 5.197 | 5.25 | 5.1212 | 5.1515 | 5.1515 | -0.038 (-0.73%) | 22,263,064 |
19 Nov 2013 | CNY | 5.1136 | 5.197 | 5.0985 | 5.1894 | 5.1894 | +0.083 (+1.63%) | 24,353,126 |
18 Nov 2013 | CNY | 5.0606 | 5.1439 | 5.0455 | 5.1061 | 5.1061 | +0.038 (+0.75%) | 22,685,290 |
15 Nov 2013 | CNY | 5 | 5.1136 | 4.9621 | 5.0682 | 5.0682 | +0.076 (+1.52%) | 19,452,199 |
14 Nov 2013 | CNY | 4.9773 | 5.0152 | 4.8712 | 4.9924 | 4.9924 | +0.023 (+0.46%) | 18,673,840 |
13 Nov 2013 | CNY | 5.1894 | 5.2197 | 4.9394 | 4.9697 | 4.9697 | -0.273 (-5.20%) | 42,262,515 |
12 Nov 2013 | CNY | 5.0758 | 5.2652 | 5 | 5.2424 | 5.2424 | +0.129 (+2.52%) | 28,948,887 |
11 Nov 2013 | CNY | 5.1515 | 5.1742 | 4.8485 | 5.1136 | 5.1136 | -0.038 (-0.74%) | 28,482,837 |
8 Nov 2013 | CNY | 5.0682 | 5.2197 | 5.0606 | 5.1515 | 5.1515 | +0.03 (+0.59%) | 20,365,425 |
7 Nov 2013 | CNY | 5.0833 | 5.197 | 5.053 | 5.1212 | 5.1212 | -0.023 (-0.44%) | 19,663,192 |
6 Nov 2013 | CNY | 5.25 | 5.2727 | 5.1364 | 5.1439 | 5.1439 | -0.159 (-3.00%) | 36,159,112 |
5 Nov 2013 | CNY | 5.1667 | 5.3485 | 5.1591 | 5.303 | 5.303 | 0.0 (0.0%) | 54,004,102 |