Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2013 | CNY | 2.513 | 2.513 | 2.485 | 2.4943 | 2.4943 | -0.019 (-0.74%) | 1,966,343 |
4 Dec 2013 | CNY | 2.4476 | 2.513 | 2.4383 | 2.513 | 2.513 | +0.065 (+2.67%) | 4,726,853 |
3 Dec 2013 | CNY | 2.4289 | 2.4663 | 2.4103 | 2.4476 | 2.4476 | +0.028 (+1.16%) | 2,178,998 |
2 Dec 2013 | CNY | 2.4943 | 2.4943 | 2.3916 | 2.4196 | 2.4196 | -0.093 (-3.72%) | 4,825,042 |
29 Nov 2013 | CNY | 2.5224 | 2.541 | 2.5037 | 2.513 | 2.513 | -0.019 (-0.74%) | 2,206,697 |
28 Nov 2013 | CNY | 2.5037 | 2.541 | 2.5037 | 2.5317 | 2.5317 | +0.019 (+0.74%) | 3,636,371 |
27 Nov 2013 | CNY | 2.5037 | 2.513 | 2.4757 | 2.513 | 2.513 | +0.009 (+0.37%) | 2,503,855 |
26 Nov 2013 | CNY | 2.5037 | 2.513 | 2.485 | 2.5037 | 2.5037 | -0.009 (-0.37%) | 1,594,777 |
25 Nov 2013 | CNY | 2.4663 | 2.5224 | 2.4476 | 2.513 | 2.513 | +0.047 (+1.89%) | 3,216,681 |
22 Nov 2013 | CNY | 2.485 | 2.5037 | 2.4663 | 2.4663 | 2.4663 | -0.019 (-0.75%) | 2,013,655 |
21 Nov 2013 | CNY | 2.5224 | 2.5224 | 2.4757 | 2.485 | 2.485 | -0.028 (-1.11%) | 2,274,252 |
20 Nov 2013 | CNY | 2.5037 | 2.5224 | 2.4757 | 2.513 | 2.513 | +0.019 (+0.75%) | 2,667,192 |
19 Nov 2013 | CNY | 2.513 | 2.513 | 2.4757 | 2.4943 | 2.4943 | -0.009 (-0.38%) | 2,438,960 |
18 Nov 2013 | CNY | 2.457 | 2.5037 | 2.4476 | 2.5037 | 2.5037 | +0.056 (+2.29%) | 4,212,970 |
15 Nov 2013 | CNY | 2.4103 | 2.457 | 2.4009 | 2.4476 | 2.4476 | +0.047 (+1.95%) | 3,171,371 |
14 Nov 2013 | CNY | 2.4103 | 2.4196 | 2.3449 | 2.4009 | 2.4009 | -0.009 (-0.39%) | 3,366,422 |
13 Nov 2013 | CNY | 2.4476 | 2.457 | 2.4103 | 2.4103 | 2.4103 | -0.028 (-1.15%) | 2,255,933 |
12 Nov 2013 | CNY | 2.4196 | 2.4476 | 2.4103 | 2.4383 | 2.4383 | +0.019 (+0.77%) | 2,108,089 |
11 Nov 2013 | CNY | 2.4289 | 2.4476 | 2.3916 | 2.4196 | 2.4196 | -0.028 (-1.14%) | 3,306,960 |
8 Nov 2013 | CNY | 2.4943 | 2.5037 | 2.4383 | 2.4476 | 2.4476 | -0.047 (-1.87%) | 3,506,855 |
7 Nov 2013 | CNY | 2.5037 | 2.513 | 2.4757 | 2.4943 | 2.4943 | -0.019 (-0.74%) | 1,995,418 |
6 Nov 2013 | CNY | 2.5224 | 2.5317 | 2.4943 | 2.513 | 2.513 | -0.009 (-0.37%) | 2,195,353 |
5 Nov 2013 | CNY | 2.5224 | 2.541 | 2.4757 | 2.5224 | 2.5224 | +0.009 (+0.37%) | 2,611,247 |
4 Nov 2013 | CNY | 2.5317 | 2.541 | 2.5037 | 2.513 | 2.513 | -0.019 (-0.74%) | 1,859,877 |
1 Nov 2013 | CNY | 2.5691 | 2.5691 | 2.5224 | 2.5317 | 2.5317 | -0.019 (-0.73%) | 2,137,840 |
31 Oct 2013 | CNY | 2.5597 | 2.5878 | 2.5317 | 2.5504 | 2.5504 | +0.019 (+0.74%) | 3,107,788 |
30 Oct 2013 | CNY | 2.5224 | 2.541 | 2.4663 | 2.5317 | 2.5317 | +0.009 (+0.37%) | 3,087,600 |
29 Oct 2013 | CNY | 2.5597 | 2.6251 | 2.457 | 2.5224 | 2.5224 | -0.047 (-1.82%) | 5,587,777 |
28 Oct 2013 | CNY | 2.5504 | 2.5784 | 2.541 | 2.5691 | 2.5691 | +0.009 (+0.37%) | 1,569,498 |
25 Oct 2013 | CNY | 2.5971 | 2.6064 | 2.541 | 2.5597 | 2.5597 | -0.037 (-1.44%) | 3,772,040 |