Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | CNY | 5.5 | 5.65 | 5.43 | 5.61 | 5.61 | +0.11 (+2%) | 9,264,433 |
13 Dec 2013 | CNY | 5.45 | 5.58 | 5.4 | 5.5 | 5.5 | +0.02 (+0.36%) | 4,814,805 |
12 Dec 2013 | CNY | 5.38 | 5.49 | 5.33 | 5.48 | 5.48 | +0.13 (+2.43%) | 4,577,851 |
11 Dec 2013 | CNY | 5.48 | 5.48 | 5.3 | 5.35 | 5.35 | -0.13 (-2.37%) | 4,986,317 |
10 Dec 2013 | CNY | 5.52 | 5.55 | 5.46 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,454,201 |
9 Dec 2013 | CNY | 5.49 | 5.58 | 5.48 | 5.52 | 5.52 | +0.06 (+1.10%) | 4,582,436 |
6 Dec 2013 | CNY | 5.47 | 5.5 | 5.41 | 5.46 | 5.46 | -0.01 (-0.18%) | 3,519,036 |
5 Dec 2013 | CNY | 5.54 | 5.58 | 5.46 | 5.47 | 5.47 | -0.07 (-1.26%) | 6,115,916 |
4 Dec 2013 | CNY | 5.42 | 5.63 | 5.41 | 5.54 | 5.54 | +0.08 (+1.47%) | 8,054,445 |
3 Dec 2013 | CNY | 5.3 | 5.48 | 5.3 | 5.46 | 5.46 | +0.12 (+2.25%) | 6,422,843 |
2 Dec 2013 | CNY | 5.6 | 5.64 | 5.21 | 5.34 | 5.34 | -0.37 (-6.48%) | 12,806,942 |
29 Nov 2013 | CNY | 5.78 | 5.8 | 5.7 | 5.71 | 5.71 | -0.08 (-1.38%) | 10,573,957 |
28 Nov 2013 | CNY | 5.85 | 5.94 | 5.77 | 5.79 | 5.79 | -0.05 (-0.86%) | 13,258,139 |
27 Nov 2013 | CNY | 5.86 | 5.88 | 5.72 | 5.84 | 5.84 | -0.01 (-0.17%) | 9,400,205 |
26 Nov 2013 | CNY | 5.81 | 5.91 | 5.77 | 5.85 | 5.85 | +0.04 (+0.69%) | 10,053,624 |
25 Nov 2013 | CNY | 5.88 | 5.88 | 5.72 | 5.81 | 5.81 | -0.07 (-1.19%) | 9,866,937 |
22 Nov 2013 | CNY | 6 | 6.01 | 5.8 | 5.88 | 5.88 | -0.09 (-1.51%) | 14,279,696 |
21 Nov 2013 | CNY | 5.95 | 6.01 | 5.87 | 5.97 | 5.97 | +0.03 (+0.51%) | 19,382,256 |
20 Nov 2013 | CNY | 6.18 | 6.22 | 5.87 | 5.94 | 5.94 | -0.24 (-3.88%) | 33,712,148 |
19 Nov 2013 | CNY | 6.5 | 6.59 | 6.17 | 6.18 | 6.18 | -0.34 (-5.21%) | 38,269,737 |
18 Nov 2013 | CNY | 6.4 | 6.61 | 6.22 | 6.52 | 6.52 | +0.08 (+1.24%) | 43,155,990 |
15 Nov 2013 | CNY | 6.6 | 6.6 | 6.36 | 6.44 | 6.44 | -0.19 (-2.87%) | 54,025,727 |
14 Nov 2013 | CNY | 5.96 | 6.63 | 5.93 | 6.63 | 6.63 | +0.6 (+9.95%) | 56,588,660 |
13 Nov 2013 | CNY | 6.23 | 6.3 | 6.02 | 6.03 | 6.03 | -0.23 (-3.67%) | 30,542,648 |
12 Nov 2013 | CNY | 6.23 | 6.35 | 6.01 | 6.26 | 6.26 | -0.05 (-0.79%) | 49,558,421 |
11 Nov 2013 | CNY | 5.75 | 6.4 | 5.74 | 6.31 | 6.31 | +0.39 (+6.59%) | 59,884,072 |
8 Nov 2013 | CNY | 5.36 | 5.97 | 5.36 | 5.92 | 5.92 | +0.49 (+9.02%) | 53,383,795 |
7 Nov 2013 | CNY | 5.75 | 5.85 | 5.42 | 5.43 | 5.43 | -0.28 (-4.90%) | 21,093,259 |
6 Nov 2013 | CNY | 5.54 | 5.95 | 5.5 | 5.71 | 5.71 | +0.19 (+3.44%) | 36,095,939 |
5 Nov 2013 | CNY | 5.49 | 5.65 | 5.45 | 5.52 | 5.52 | 0.0 (0.0%) | 12,454,586 |