Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | CNY | 5.1515 | 5.3258 | 4.9924 | 5.303 | 5.303 | +0.083 (+1.60%) | 65,541,874 |
1 Nov 2013 | CNY | 5.3258 | 5.3636 | 5.0758 | 5.2197 | 5.2197 | -0.129 (-2.41%) | 31,650,573 |
31 Oct 2013 | CNY | 5.3712 | 5.4546 | 5.3106 | 5.3485 | 5.3485 | -0.068 (-1.26%) | 27,989,256 |
30 Oct 2013 | CNY | 5.4924 | 5.5758 | 5.3409 | 5.4167 | 5.4167 | -0.114 (-2.05%) | 41,512,022 |
29 Oct 2013 | CNY | 5.6364 | 5.8258 | 5.447 | 5.5303 | 5.5303 | -0.22 (-3.82%) | 58,104,806 |
28 Oct 2013 | CNY | 6.1515 | 6.1742 | 5.5379 | 5.75 | 5.75 | -0.402 (-6.53%) | 42,197,197 |
25 Oct 2013 | CNY | 6.1818 | 6.4242 | 6.0606 | 6.1515 | 6.1515 | -0.083 (-1.34%) | 19,484,723 |
24 Oct 2013 | CNY | 6.4773 | 6.4773 | 5.947 | 6.2349 | 6.2349 | -0.333 (-5.07%) | 18,811,098 |
23 Oct 2013 | CNY | 6.9091 | 6.9924 | 6.5152 | 6.5682 | 6.5682 | -0.341 (-4.93%) | 16,681,766 |
22 Oct 2013 | CNY | 7.1061 | 7.1439 | 6.8636 | 6.9091 | 6.9091 | -0.424 (-5.78%) | 17,470,247 |
21 Oct 2013 | CNY | 7.5758 | 7.5758 | 6.8561 | 7.3333 | 7.3333 | -0.28 (-3.68%) | 21,792,114 |
18 Oct 2013 | CNY | 7.8333 | 7.8636 | 7.553 | 7.6136 | 7.6136 | -0.22 (-2.80%) | 7,181,891 |
17 Oct 2013 | CNY | 7.9621 | 8.1742 | 7.697 | 7.8333 | 7.8333 | -0.197 (-2.45%) | 4,143,885 |
16 Oct 2013 | CNY | 8.1439 | 8.2046 | 7.9318 | 8.0303 | 8.0303 | -0.144 (-1.76%) | 3,079,045 |
15 Oct 2013 | CNY | 8.2349 | 8.3258 | 8.1061 | 8.1742 | 8.1742 | -0.106 (-1.28%) | 3,103,304 |
14 Oct 2013 | CNY | 8.4697 | 8.6667 | 8.1818 | 8.2803 | 8.2803 | -0.106 (-1.27%) | 9,558,728 |
11 Oct 2013 | CNY | 8.1288 | 8.4167 | 8.0758 | 8.3864 | 8.3864 | +0.348 (+4.34%) | 7,621,798 |
10 Oct 2013 | CNY | 8.0303 | 8.1591 | 7.9318 | 8.0379 | 8.0379 | +0.068 (+0.86%) | 4,160,853 |
9 Oct 2013 | CNY | 8.2349 | 8.2349 | 7.9546 | 7.9697 | 7.9697 | -0.182 (-2.23%) | 4,157,565 |
8 Oct 2013 | CNY | 8.2803 | 8.4773 | 8.0909 | 8.1515 | 8.1515 | -0.189 (-2.27%) | 6,053,772 |
30 Sep 2013 | CNY | 7.9621 | 8.3712 | 7.9621 | 8.3409 | 8.3409 | +0.371 (+4.66%) | 5,784,789 |
27 Sep 2013 | CNY | 7.697 | 8.0152 | 7.6515 | 7.9697 | 7.9697 | +0.326 (+4.26%) | 3,327,297 |
26 Sep 2013 | CNY | 7.6818 | 7.7727 | 7.6212 | 7.6439 | 7.6439 | -0.045 (-0.59%) | 3,397,740 |
25 Sep 2013 | CNY | 7.9091 | 7.9091 | 7.6818 | 7.6894 | 7.6894 | -0.22 (-2.78%) | 5,607,973 |
24 Sep 2013 | CNY | 8.1288 | 8.1439 | 7.8485 | 7.9091 | 7.9091 | -0.167 (-2.06%) | 3,249,341 |
23 Sep 2013 | CNY | 7.7955 | 8.1061 | 7.7955 | 8.0758 | 8.0758 | +0.295 (+3.80%) | 5,639,667 |
18 Sep 2013 | CNY | 7.7273 | 7.8409 | 7.697 | 7.7803 | 7.7803 | +0.091 (+1.18%) | 3,406,279 |
17 Sep 2013 | CNY | 7.7273 | 7.947 | 7.6439 | 7.6894 | 7.6894 | -0.053 (-0.68%) | 6,613,602 |
16 Sep 2013 | CNY | 8.2121 | 8.2197 | 7.6894 | 7.7424 | 7.7424 | -0.477 (-5.81%) | 13,249,663 |
13 Sep 2013 | CNY | 8.4924 | 8.4924 | 8.1439 | 8.2197 | 8.2197 | -0.235 (-2.78%) | 4,732,704 |