Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2013 | CNY | 5.6154 | 5.6154 | 5.3923 | 5.4231 | 5.4231 | -0.146 (-2.62%) | 1,778,920 |
12 Nov 2013 | CNY | 5.4846 | 5.6154 | 5.4462 | 5.5692 | 5.5692 | +0.115 (+2.11%) | 1,715,017 |
11 Nov 2013 | CNY | 5.4308 | 5.4846 | 5.3385 | 5.4539 | 5.4539 | +0.031 (+0.57%) | 1,708,778 |
8 Nov 2013 | CNY | 5.4462 | 5.5077 | 5.3923 | 5.4231 | 5.4231 | -0.023 (-0.42%) | 1,791,637 |
7 Nov 2013 | CNY | 5.5846 | 5.6154 | 5.4385 | 5.4462 | 5.4462 | -0.177 (-3.15%) | 2,608,466 |
6 Nov 2013 | CNY | 5.5539 | 5.6846 | 5.5231 | 5.6231 | 5.6231 | +0.038 (+0.69%) | 2,791,726 |
5 Nov 2013 | CNY | 5.6539 | 5.6539 | 5.5 | 5.5846 | 5.5846 | -0.062 (-1.09%) | 2,018,737 |
4 Nov 2013 | CNY | 5.7231 | 5.7385 | 5.6231 | 5.6462 | 5.6462 | -0.023 (-0.41%) | 1,395,719 |
1 Nov 2013 | CNY | 5.6231 | 5.6923 | 5.5539 | 5.6692 | 5.6692 | -0.023 (-0.41%) | 1,511,439 |
31 Oct 2013 | CNY | 5.7231 | 5.8769 | 5.5769 | 5.6923 | 5.6923 | -0.038 (-0.67%) | 3,112,229 |
30 Oct 2013 | CNY | 5.6692 | 5.7539 | 5.5385 | 5.7308 | 5.7308 | +0.139 (+2.48%) | 2,643,677 |
29 Oct 2013 | CNY | 5.8846 | 5.9077 | 5.5385 | 5.5923 | 5.5923 | -0.262 (-4.47%) | 2,580,221 |
28 Oct 2013 | CNY | 5.8308 | 5.9615 | 5.7692 | 5.8539 | 5.8539 | +0.031 (+0.53%) | 1,742,681 |
25 Oct 2013 | CNY | 5.8077 | 5.8692 | 5.7077 | 5.8231 | 5.8231 | +0.015 (+0.27%) | 2,435,648 |
24 Oct 2013 | CNY | 5.7385 | 5.8308 | 5.7 | 5.8077 | 5.8077 | +0.023 (+0.40%) | 1,630,266 |
23 Oct 2013 | CNY | 5.9615 | 5.9615 | 5.7154 | 5.7846 | 5.7846 | -0.139 (-2.34%) | 3,015,006 |
22 Oct 2013 | CNY | 6.0077 | 6.0615 | 5.8692 | 5.9231 | 5.9231 | -0.115 (-1.91%) | 3,551,506 |
21 Oct 2013 | CNY | 5.9769 | 6.1 | 5.7 | 6.0385 | 6.0385 | +0.054 (+0.90%) | 6,344,299 |
18 Oct 2013 | CNY | 6.0615 | 6.2692 | 5.9308 | 5.9846 | 5.9846 | -0.162 (-2.63%) | 9,284,683 |
17 Oct 2013 | CNY | 6.2539 | 6.5846 | 6.1154 | 6.1462 | 6.1462 | +0.162 (+2.70%) | 26,902,250 |
15 Oct 2013 | CNY | 5.9077 | 6.0154 | 5.8846 | 5.9846 | 5.9846 | +0.085 (+1.43%) | 5,203,520 |
14 Oct 2013 | CNY | 6.1 | 6.1077 | 5.8462 | 5.9 | 5.9 | -0.2 (-3.28%) | 8,041,502 |
11 Oct 2013 | CNY | 6.0692 | 6.1308 | 6.0154 | 6.1 | 6.1 | +0.008 (+0.13%) | 4,176,187 |
10 Oct 2013 | CNY | 6.3077 | 6.3769 | 6.0769 | 6.0923 | 6.0923 | -0.262 (-4.12%) | 6,915,538 |
9 Oct 2013 | CNY | 6.2077 | 6.4154 | 6.1923 | 6.3539 | 6.3539 | +0.131 (+2.10%) | 5,780,724 |
8 Oct 2013 | CNY | 6 | 6.2308 | 5.9385 | 6.2231 | 6.2231 | +0.2 (+3.32%) | 4,748,816 |
30 Sep 2013 | CNY | 6 | 6.1923 | 5.9539 | 6.0231 | 6.0231 | +0.023 (+0.39%) | 4,170,107 |
27 Sep 2013 | CNY | 6.0923 | 6.1539 | 5.9077 | 6 | 6 | -0.154 (-2.50%) | 7,198,668 |
26 Sep 2013 | CNY | 6.2308 | 6.4462 | 6.0846 | 6.1539 | 6.1539 | -0.131 (-2.08%) | 10,472,212 |
25 Sep 2013 | CNY | 6.0615 | 6.4231 | 6.0462 | 6.2846 | 6.2846 | +0.162 (+2.64%) | 14,686,561 |