Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | CNY | 4.6331 | 4.7752 | 4.503 | 4.6982 | 4.6982 | +0.053 (+1.15%) | 39,332,187 |
30 Sep 2013 | CNY | 4.3491 | 4.645 | 4.3491 | 4.645 | 4.645 | +0.42 (+9.94%) | 48,727,323 |
27 Sep 2013 | CNY | 4.3195 | 4.3432 | 4.1006 | 4.2249 | 4.2249 | -0.331 (-7.27%) | 41,380,816 |
26 Sep 2013 | CNY | 4.929 | 4.929 | 4.5562 | 4.5562 | 4.5562 | -0.509 (-10.05%) | 44,267,442 |
25 Sep 2013 | CNY | 5.2485 | 5.4556 | 5.0296 | 5.0651 | 5.0651 | -0.166 (-3.17%) | 62,030,667 |
24 Sep 2013 | CNY | 5.0355 | 5.355 | 4.9586 | 5.2308 | 5.2308 | +0.136 (+2.67%) | 54,391,270 |
23 Sep 2013 | CNY | 4.9408 | 5.2367 | 4.9112 | 5.0947 | 5.0947 | +0.177 (+3.61%) | 43,569,989 |
18 Sep 2013 | CNY | 4.8166 | 5.0473 | 4.7219 | 4.9172 | 4.9172 | +0.071 (+1.47%) | 38,419,883 |
17 Sep 2013 | CNY | 5.071 | 5.0769 | 4.8107 | 4.8462 | 4.8462 | -0.207 (-4.10%) | 34,875,326 |
16 Sep 2013 | CNY | 5.0059 | 5.1479 | 5 | 5.0533 | 5.0533 | +0.012 (+0.24%) | 37,859,839 |
13 Sep 2013 | CNY | 5.3018 | 5.3728 | 4.8994 | 5.0414 | 5.0414 | -0.302 (-5.65%) | 55,764,831 |
12 Sep 2013 | CNY | 5.5621 | 5.5621 | 5.2367 | 5.3432 | 5.3432 | -0.213 (-3.83%) | 88,462,407 |
11 Sep 2013 | CNY | 5.3018 | 5.5562 | 5.071 | 5.5562 | 5.5562 | +0.503 (+9.95%) | 109,212,733 |
10 Sep 2013 | CNY | 5.0237 | 5.2722 | 4.9112 | 5.0533 | 5.0533 | +0.018 (+0.35%) | 71,178,750 |
9 Sep 2013 | CNY | 5.1953 | 5.1953 | 4.9704 | 5.0355 | 5.0355 | -0.266 (-5.02%) | 75,254,767 |
6 Sep 2013 | CNY | 5.0473 | 5.5325 | 4.9882 | 5.3018 | 5.3018 | +0.201 (+3.94%) | 100,022,555 |
5 Sep 2013 | CNY | 5.2663 | 5.2663 | 4.9112 | 5.1006 | 5.1006 | -0.32 (-5.89%) | 78,304,689 |
4 Sep 2013 | CNY | 5.3373 | 5.5503 | 5.1479 | 5.4201 | 5.4201 | +0.095 (+1.78%) | 106,330,793 |
3 Sep 2013 | CNY | 5.2899 | 5.6509 | 4.9763 | 5.3254 | 5.3254 | +0.083 (+1.58%) | 130,628,926 |
2 Sep 2013 | CNY | 5.2426 | 5.2426 | 4.6391 | 5.2426 | 5.2426 | +0.479 (+10.06%) | 110,201,697 |
30 Aug 2013 | CNY | 4.4852 | 4.8698 | 4.4852 | 4.7633 | 4.7633 | +0.314 (+7.05%) | 88,837,668 |
29 Aug 2013 | CNY | 4.2604 | 4.6627 | 4.2012 | 4.4497 | 4.4497 | +0.018 (+0.40%) | 91,671,190 |
28 Aug 2013 | CNY | 4.2544 | 4.5089 | 4.1539 | 4.432 | 4.432 | +0.331 (+8.08%) | 137,497,127 |
27 Aug 2013 | CNY | 4.1006 | 4.1006 | 4.0059 | 4.1006 | 4.1006 | +0.373 (+10.00%) | 43,961,626 |
26 Aug 2013 | CNY | 3.3254 | 3.7278 | 3.3254 | 3.7278 | 3.7278 | +0.337 (+9.95%) | 31,766,150 |
23 Aug 2013 | CNY | 3.2367 | 3.4675 | 3.2367 | 3.3905 | 3.3905 | +0.237 (+7.50%) | 36,446,807 |
22 Aug 2013 | CNY | 3.1894 | 3.213 | 3.1361 | 3.1539 | 3.1539 | -0.024 (-0.74%) | 7,601,364 |
21 Aug 2013 | CNY | 3.1361 | 3.2367 | 3.0888 | 3.1775 | 3.1775 | +0.071 (+2.29%) | 12,813,804 |
20 Aug 2013 | CNY | 3.1065 | 3.1598 | 3.0592 | 3.1065 | 3.1065 | -0.012 (-0.38%) | 10,278,422 |
19 Aug 2013 | CNY | 2.9467 | 3.1598 | 2.929 | 3.1183 | 3.1183 | +0.195 (+6.68%) | 11,169,823 |