Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 2.5205 | 2.65 | 2.5205 | 2.6023 | 2.6023 | +0.091 (+3.62%) | 38,143,661 |
10 Oct 2013 | CNY | 2.5886 | 2.5886 | 2.4886 | 2.5114 | 2.5114 | -0.059 (-2.30%) | 23,151,770 |
9 Oct 2013 | CNY | 2.4386 | 2.5773 | 2.4341 | 2.5705 | 2.5705 | +0.116 (+4.72%) | 24,945,918 |
8 Oct 2013 | CNY | 2.4932 | 2.4932 | 2.4136 | 2.4546 | 2.4546 | -0.009 (-0.37%) | 9,496,564 |
30 Sep 2013 | CNY | 2.45 | 2.4977 | 2.425 | 2.4636 | 2.4636 | +0.011 (+0.46%) | 11,215,674 |
27 Sep 2013 | CNY | 2.5273 | 2.5273 | 2.4341 | 2.4523 | 2.4523 | -0.036 (-1.46%) | 15,865,480 |
26 Sep 2013 | CNY | 2.5568 | 2.5841 | 2.4546 | 2.4886 | 2.4886 | -0.016 (-0.63%) | 38,383,017 |
25 Sep 2013 | CNY | 2.4977 | 2.5227 | 2.4136 | 2.5045 | 2.5045 | +0.002 (+0.09%) | 29,965,465 |
24 Sep 2013 | CNY | 2.475 | 2.5591 | 2.4568 | 2.5023 | 2.5023 | +0.03 (+1.20%) | 32,016,195 |
23 Sep 2013 | CNY | 2.4455 | 2.4955 | 2.4318 | 2.4727 | 2.4727 | +0.027 (+1.11%) | 17,198,623 |
18 Sep 2013 | CNY | 2.3909 | 2.4636 | 2.375 | 2.4455 | 2.4455 | +0.055 (+2.28%) | 12,775,043 |
17 Sep 2013 | CNY | 2.4227 | 2.4659 | 2.375 | 2.3909 | 2.3909 | -0.032 (-1.31%) | 19,012,109 |
16 Sep 2013 | CNY | 2.3932 | 2.4614 | 2.3546 | 2.4227 | 2.4227 | +0.061 (+2.60%) | 27,437,062 |
13 Sep 2013 | CNY | 2.2955 | 2.3795 | 2.2932 | 2.3614 | 2.3614 | +0.048 (+2.07%) | 16,898,332 |
12 Sep 2013 | CNY | 2.3114 | 2.3296 | 2.2955 | 2.3136 | 2.3136 | -0.005 (-0.20%) | 8,336,072 |
11 Sep 2013 | CNY | 2.3523 | 2.375 | 2.2773 | 2.3182 | 2.3182 | -0.034 (-1.45%) | 16,669,171 |
10 Sep 2013 | CNY | 2.3318 | 2.3591 | 2.3205 | 2.3523 | 2.3523 | +0.021 (+0.88%) | 19,464,253 |
9 Sep 2013 | CNY | 2.3045 | 2.3455 | 2.2864 | 2.3318 | 2.3318 | +0.039 (+1.68%) | 24,302,009 |
6 Sep 2013 | CNY | 2.2886 | 2.3045 | 2.2636 | 2.2932 | 2.2932 | +0.007 (+0.30%) | 13,057,690 |
5 Sep 2013 | CNY | 2.2545 | 2.3091 | 2.2432 | 2.2864 | 2.2864 | +0.043 (+1.93%) | 21,692,105 |
4 Sep 2013 | CNY | 2.2659 | 2.2727 | 2.225 | 2.2432 | 2.2432 | -0.016 (-0.70%) | 9,103,749 |
3 Sep 2013 | CNY | 2.2318 | 2.2818 | 2.2318 | 2.2591 | 2.2591 | +0.027 (+1.22%) | 15,789,100 |
2 Sep 2013 | CNY | 2.1864 | 2.2477 | 2.1591 | 2.2318 | 2.2318 | +0.05 (+2.29%) | 12,011,322 |
30 Aug 2013 | CNY | 2.2114 | 2.2318 | 2.1727 | 2.1818 | 2.1818 | -0.03 (-1.34%) | 11,478,218 |
29 Aug 2013 | CNY | 2.2591 | 2.2705 | 2.2046 | 2.2114 | 2.2114 | -0.048 (-2.11%) | 8,051,260 |
28 Aug 2013 | CNY | 2.2818 | 2.2818 | 2.2409 | 2.2591 | 2.2591 | -0.025 (-1.09%) | 9,575,451 |
27 Aug 2013 | CNY | 2.2614 | 2.3045 | 2.2364 | 2.2841 | 2.2841 | +0.021 (+0.91%) | 8,726,647 |
26 Aug 2013 | CNY | 2.2159 | 2.2682 | 2.1932 | 2.2636 | 2.2636 | +0.052 (+2.36%) | 9,957,987 |
23 Aug 2013 | CNY | 2.2932 | 2.3068 | 2.1591 | 2.2114 | 2.2114 | -0.077 (-3.37%) | 15,611,556 |
22 Aug 2013 | CNY | 2.3068 | 2.3091 | 2.2705 | 2.2886 | 2.2886 | -0.021 (-0.89%) | 8,223,815 |