Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2013 | CNY | 3.1973 | 3.2551 | 3.1837 | 3.2177 | 3.2177 | +0.003 (+0.11%) | 10,309,600 |
31 Oct 2013 | CNY | 3.2177 | 3.2789 | 3.2041 | 3.2143 | 3.2143 | -0.017 (-0.53%) | 19,263,415 |
30 Oct 2013 | CNY | 3.2279 | 3.2381 | 3.1497 | 3.2313 | 3.2313 | -0.037 (-1.14%) | 25,046,421 |
29 Oct 2013 | CNY | 3.3265 | 3.3844 | 3.1633 | 3.2687 | 3.2687 | -0.068 (-2.04%) | 24,161,125 |
28 Oct 2013 | CNY | 3.3878 | 3.415 | 3.3027 | 3.3367 | 3.3367 | -0.044 (-1.31%) | 13,581,982 |
25 Oct 2013 | CNY | 3.364 | 3.4286 | 3.3401 | 3.381 | 3.381 | +0.024 (+0.71%) | 17,156,584 |
24 Oct 2013 | CNY | 3.3503 | 3.3742 | 3.2993 | 3.3571 | 3.3571 | +0.01 (+0.30%) | 11,926,159 |
23 Oct 2013 | CNY | 3.466 | 3.4966 | 3.3435 | 3.3469 | 3.3469 | -0.116 (-3.34%) | 28,307,931 |
22 Oct 2013 | CNY | 3.5408 | 3.5476 | 3.4354 | 3.4626 | 3.4626 | -0.071 (-2.02%) | 22,442,454 |
21 Oct 2013 | CNY | 3.4694 | 3.5544 | 3.4592 | 3.534 | 3.534 | +0.065 (+1.86%) | 20,210,368 |
18 Oct 2013 | CNY | 3.4864 | 3.5136 | 3.4524 | 3.4694 | 3.4694 | -0.02 (-0.58%) | 16,679,916 |
17 Oct 2013 | CNY | 3.5612 | 3.5782 | 3.4626 | 3.4898 | 3.4898 | -0.041 (-1.16%) | 24,548,882 |
16 Oct 2013 | CNY | 3.6769 | 3.6905 | 3.4694 | 3.5306 | 3.5306 | -0.184 (-4.95%) | 35,009,096 |
15 Oct 2013 | CNY | 3.6803 | 3.7279 | 3.5782 | 3.7143 | 3.7143 | +0.037 (+1.02%) | 35,216,869 |
14 Oct 2013 | CNY | 3.7211 | 3.7755 | 3.6565 | 3.6769 | 3.6769 | -0.034 (-0.92%) | 45,148,736 |
11 Oct 2013 | CNY | 3.5884 | 3.7381 | 3.568 | 3.7109 | 3.7109 | +0.207 (+5.92%) | 65,021,163 |
10 Oct 2013 | CNY | 3.5442 | 3.5816 | 3.5 | 3.5034 | 3.5034 | -0.071 (-2.00%) | 30,522,968 |
9 Oct 2013 | CNY | 3.5884 | 3.5952 | 3.4898 | 3.5748 | 3.5748 | -0.027 (-0.76%) | 40,189,138 |
8 Oct 2013 | CNY | 3.5714 | 3.6225 | 3.5068 | 3.602 | 3.602 | +0.068 (+1.92%) | 34,544,591 |
30 Sep 2013 | CNY | 3.5034 | 3.568 | 3.4558 | 3.534 | 3.534 | +0.082 (+2.36%) | 36,400,795 |
27 Sep 2013 | CNY | 3.4388 | 3.517 | 3.3844 | 3.4524 | 3.4524 | -0.014 (-0.39%) | 38,163,025 |
26 Sep 2013 | CNY | 3.6769 | 3.6905 | 3.4626 | 3.466 | 3.466 | -0.259 (-6.94%) | 84,976,160 |
25 Sep 2013 | CNY | 4.0748 | 4.1054 | 3.7075 | 3.7245 | 3.7245 | -0.207 (-5.28%) | 156,309,198 |
24 Sep 2013 | CNY | 3.6667 | 3.932 | 3.5952 | 3.932 | 3.932 | +0.357 (+9.99%) | 105,031,009 |
23 Sep 2013 | CNY | 3.5102 | 3.6327 | 3.5034 | 3.5748 | 3.5748 | +0.126 (+3.65%) | 45,629,602 |
18 Sep 2013 | CNY | 3.4184 | 3.4762 | 3.4014 | 3.449 | 3.449 | +0.054 (+1.60%) | 23,395,014 |
17 Sep 2013 | CNY | 3.5 | 3.5272 | 3.3912 | 3.3946 | 3.3946 | -0.116 (-3.29%) | 29,501,594 |
16 Sep 2013 | CNY | 3.6225 | 3.6667 | 3.5034 | 3.5102 | 3.5102 | -0.112 (-3.10%) | 34,029,832 |
13 Sep 2013 | CNY | 3.6905 | 3.7551 | 3.5782 | 3.6225 | 3.6225 | -0.109 (-2.92%) | 40,109,508 |
12 Sep 2013 | CNY | 3.7177 | 3.7687 | 3.6327 | 3.7313 | 3.7313 | +0.01 (+0.27%) | 40,187,007 |