Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2013 | CNY | 5.8385 | 6.1539 | 5.7462 | 6.1231 | 6.1231 | +0.246 (+4.19%) | 13,645,439 |
23 Sep 2013 | CNY | 5.8385 | 5.9769 | 5.7846 | 5.8769 | 5.8769 | +0.038 (+0.66%) | 12,224,693 |
18 Sep 2013 | CNY | 5.5462 | 5.9462 | 5.5462 | 5.8385 | 5.8385 | +0.254 (+4.55%) | 17,071,051 |
17 Sep 2013 | CNY | 5.5385 | 5.7615 | 5.5308 | 5.5846 | 5.5846 | 0.0 (0.0%) | 13,910,084 |
16 Sep 2013 | CNY | 5.4846 | 5.6077 | 5.4231 | 5.5846 | 5.5846 | +0.123 (+2.25%) | 9,317,353 |
13 Sep 2013 | CNY | 5.4077 | 5.4846 | 5.4 | 5.4615 | 5.4615 | +0.023 (+0.42%) | 5,634,341 |
12 Sep 2013 | CNY | 5.4462 | 5.5231 | 5.4231 | 5.4385 | 5.4385 | -0.023 (-0.42%) | 5,933,079 |
11 Sep 2013 | CNY | 5.4846 | 5.4846 | 5.3692 | 5.4615 | 5.4615 | -0.008 (-0.14%) | 10,209,494 |
10 Sep 2013 | CNY | 5.4923 | 5.5077 | 5.3769 | 5.4692 | 5.4692 | -0.015 (-0.28%) | 8,736,690 |
9 Sep 2013 | CNY | 5.5385 | 5.5846 | 5.4154 | 5.4846 | 5.4846 | -0.038 (-0.70%) | 11,166,370 |
6 Sep 2013 | CNY | 5.3462 | 5.5923 | 5.3308 | 5.5231 | 5.5231 | +0.146 (+2.72%) | 13,963,654 |
5 Sep 2013 | CNY | 5.2692 | 5.4077 | 5.2385 | 5.3769 | 5.3769 | +0.077 (+1.45%) | 11,019,797 |
4 Sep 2013 | CNY | 5.2923 | 5.4154 | 5.2308 | 5.3 | 5.3 | +0.015 (+0.29%) | 8,740,153 |
3 Sep 2013 | CNY | 5.2769 | 5.3 | 5.1923 | 5.2846 | 5.2846 | -0.023 (-0.44%) | 5,468,073 |
2 Sep 2013 | CNY | 5.1923 | 5.3308 | 5 | 5.3077 | 5.3077 | +0.115 (+2.22%) | 7,761,932 |
30 Aug 2013 | CNY | 5.3077 | 5.3462 | 5.1385 | 5.1923 | 5.1923 | -0.154 (-2.88%) | 7,500,619 |
29 Aug 2013 | CNY | 5.4077 | 5.4231 | 5.2846 | 5.3462 | 5.3462 | -0.169 (-3.07%) | 10,794,582 |
28 Aug 2013 | CNY | 5.2615 | 5.5692 | 5.2154 | 5.5154 | 5.5154 | +0.361 (+7.01%) | 21,530,922 |
27 Aug 2013 | CNY | 5.1769 | 5.2154 | 5.1154 | 5.1539 | 5.1539 | +0.008 (+0.15%) | 4,887,104 |
26 Aug 2013 | CNY | 5.0385 | 5.1692 | 5.0385 | 5.1462 | 5.1462 | +0.092 (+1.83%) | 4,264,864 |
23 Aug 2013 | CNY | 5.0615 | 5.0846 | 4.8462 | 5.0539 | 5.0539 | +0.046 (+0.92%) | 5,164,515 |
22 Aug 2013 | CNY | 5.1462 | 5.1539 | 5 | 5.0077 | 5.0077 | -0.154 (-2.98%) | 5,682,777 |
21 Aug 2013 | CNY | 5.1539 | 5.2231 | 5.1154 | 5.1615 | 5.1615 | -0.023 (-0.45%) | 4,313,520 |
20 Aug 2013 | CNY | 5.2308 | 5.2923 | 5.1692 | 5.1846 | 5.1846 | -0.092 (-1.75%) | 3,644,912 |
19 Aug 2013 | CNY | 5.2308 | 5.3077 | 5.1846 | 5.2769 | 5.2769 | +0.046 (+0.88%) | 3,914,370 |
16 Aug 2013 | CNY | 5.2692 | 5.4154 | 5.2154 | 5.2308 | 5.2308 | +0.015 (+0.30%) | 7,724,884 |
15 Aug 2013 | CNY | 5.2539 | 5.3769 | 5.2 | 5.2154 | 5.2154 | -0.054 (-1.02%) | 5,120,350 |
14 Aug 2013 | CNY | 5.3462 | 5.3846 | 5.1846 | 5.2692 | 5.2692 | -0.077 (-1.44%) | 7,136,591 |
13 Aug 2013 | CNY | 5.3769 | 5.4462 | 5.2923 | 5.3462 | 5.3462 | 0.0 (0.0%) | 6,693,300 |
12 Aug 2013 | CNY | 5.2539 | 5.4692 | 5.1615 | 5.3462 | 5.3462 | +0.054 (+1.02%) | 11,266,329 |