Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | CNY | 7.65 | 7.82 | 7.56 | 7.81 | 7.81 | +0.09 (+1.17%) | 29,556,447 |
20 Nov 2013 | CNY | 7.67 | 7.78 | 7.65 | 7.72 | 7.72 | +0.09 (+1.18%) | 31,834,055 |
19 Nov 2013 | CNY | 7.6 | 7.65 | 7.52 | 7.63 | 7.63 | +0.04 (+0.53%) | 30,921,062 |
18 Nov 2013 | CNY | 7.35 | 7.65 | 7.26 | 7.59 | 7.59 | +0.34 (+4.69%) | 65,592,628 |
15 Nov 2013 | CNY | 7.2 | 7.4 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 45,732,486 |
14 Nov 2013 | CNY | 7.15 | 7.26 | 7.11 | 7.25 | 7.25 | +0.14 (+1.97%) | 23,412,983 |
13 Nov 2013 | CNY | 7.2 | 7.27 | 7.09 | 7.11 | 7.11 | -0.19 (-2.60%) | 22,610,012 |
12 Nov 2013 | CNY | 7.29 | 7.37 | 7.22 | 7.3 | 7.3 | +0.02 (+0.27%) | 14,114,629 |
11 Nov 2013 | CNY | 7.34 | 7.38 | 7.21 | 7.28 | 7.28 | -0.07 (-0.95%) | 14,317,883 |
8 Nov 2013 | CNY | 7.38 | 7.47 | 7.3 | 7.35 | 7.35 | -0.06 (-0.81%) | 21,714,405 |
7 Nov 2013 | CNY | 7.36 | 7.46 | 7.33 | 7.41 | 7.41 | +0.05 (+0.68%) | 19,234,237 |
6 Nov 2013 | CNY | 7.36 | 7.44 | 7.26 | 7.36 | 7.36 | -0.04 (-0.54%) | 12,381,011 |
5 Nov 2013 | CNY | 7.26 | 7.44 | 7.26 | 7.4 | 7.4 | +0.06 (+0.82%) | 14,399,451 |
4 Nov 2013 | CNY | 7.55 | 7.57 | 7.28 | 7.34 | 7.34 | -0.14 (-1.87%) | 23,272,086 |
1 Nov 2013 | CNY | 7.45 | 7.51 | 7.35 | 7.48 | 7.48 | +0.12 (+1.63%) | 33,507,246 |
31 Oct 2013 | CNY | 7.38 | 7.48 | 7.32 | 7.36 | 7.36 | -0.01 (-0.14%) | 29,445,941 |
30 Oct 2013 | CNY | 7.2 | 7.44 | 7.18 | 7.37 | 7.37 | +0.17 (+2.36%) | 54,256,899 |
29 Oct 2013 | CNY | 7.08 | 7.23 | 7.06 | 7.2 | 7.2 | +0.13 (+1.84%) | 39,094,698 |
28 Oct 2013 | CNY | 6.91 | 7.07 | 6.91 | 7.07 | 7.07 | +0.19 (+2.76%) | 19,727,341 |
25 Oct 2013 | CNY | 6.93 | 7.01 | 6.88 | 6.88 | 6.88 | -0.05 (-0.72%) | 22,059,896 |
24 Oct 2013 | CNY | 6.96 | 7.01 | 6.9 | 6.93 | 6.93 | -0.05 (-0.72%) | 20,369,866 |
23 Oct 2013 | CNY | 7.02 | 7.08 | 6.95 | 6.98 | 6.98 | +0.01 (+0.14%) | 18,770,819 |
22 Oct 2013 | CNY | 7.01 | 7.05 | 6.94 | 6.97 | 6.97 | -0.04 (-0.57%) | 25,671,835 |
21 Oct 2013 | CNY | 6.97 | 7.04 | 6.96 | 7.01 | 7.01 | +0.04 (+0.57%) | 33,826,453 |
18 Oct 2013 | CNY | 6.98 | 7.01 | 6.94 | 6.97 | 6.97 | -0.01 (-0.14%) | 19,838,928 |
17 Oct 2013 | CNY | 7.06 | 7.12 | 6.95 | 6.98 | 6.98 | -0.1 (-1.41%) | 18,984,118 |
16 Oct 2013 | CNY | 7.08 | 7.15 | 7.01 | 7.08 | 7.08 | -0.08 (-1.12%) | 24,534,308 |
15 Oct 2013 | CNY | 7.31 | 7.33 | 7.05 | 7.16 | 7.16 | -0.14 (-1.92%) | 34,107,152 |
14 Oct 2013 | CNY | 7.15 | 7.36 | 7.1 | 7.3 | 7.3 | +0.21 (+2.96%) | 37,267,070 |
11 Oct 2013 | CNY | 7.07 | 7.15 | 7.01 | 7.09 | 7.09 | +0.09 (+1.29%) | 21,670,744 |