Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 4.4546 | 4.4981 | 4.4353 | 4.4932 | 4.4932 | +0.058 (+1.31%) | 10,057,579 |
10 Oct 2013 | CNY | 4.5126 | 4.5222 | 4.3967 | 4.4353 | 4.4353 | -0.068 (-1.50%) | 9,677,199 |
9 Oct 2013 | CNY | 4.5222 | 4.5512 | 4.445 | 4.5029 | 4.5029 | -0.048 (-1.06%) | 9,058,009 |
8 Oct 2013 | CNY | 4.5126 | 4.5608 | 4.4257 | 4.5512 | 4.5512 | +0.039 (+0.86%) | 13,737,055 |
30 Sep 2013 | CNY | 4.7394 | 4.778 | 4.5029 | 4.5126 | 4.5126 | -0.227 (-4.79%) | 11,471,482 |
27 Sep 2013 | CNY | 4.7442 | 4.8021 | 4.6815 | 4.7394 | 4.7394 | 0.0 (0.0%) | 3,883,060 |
26 Sep 2013 | CNY | 4.8649 | 4.9035 | 4.7297 | 4.7394 | 4.7394 | -0.116 (-2.39%) | 3,856,605 |
25 Sep 2013 | CNY | 4.8407 | 4.9131 | 4.8166 | 4.8552 | 4.8552 | +0.015 (+0.30%) | 5,570,824 |
24 Sep 2013 | CNY | 4.8697 | 4.8697 | 4.8214 | 4.8407 | 4.8407 | -0.01 (-0.20%) | 4,548,106 |
23 Sep 2013 | CNY | 4.7925 | 4.8987 | 4.7925 | 4.8504 | 4.8504 | +0.058 (+1.21%) | 5,789,839 |
18 Sep 2013 | CNY | 4.7973 | 4.8118 | 4.7539 | 4.7925 | 4.7925 | +0.024 (+0.51%) | 3,340,037 |
17 Sep 2013 | CNY | 4.807 | 4.86 | 4.7539 | 4.7683 | 4.7683 | -0.068 (-1.40%) | 6,211,876 |
16 Sep 2013 | CNY | 4.8263 | 4.8504 | 4.7635 | 4.8359 | 4.8359 | +0.005 (+0.10%) | 4,215,494 |
13 Sep 2013 | CNY | 4.8745 | 4.8987 | 4.7635 | 4.8311 | 4.8311 | -0.087 (-1.77%) | 7,130,131 |
12 Sep 2013 | CNY | 4.918 | 5.0531 | 4.8842 | 4.918 | 4.918 | -0.039 (-0.78%) | 6,161,848 |
11 Sep 2013 | CNY | 4.8311 | 5.0483 | 4.8118 | 4.9566 | 4.9566 | +0.15 (+3.11%) | 16,465,328 |
10 Sep 2013 | CNY | 4.8745 | 4.8745 | 4.7876 | 4.807 | 4.807 | -0.077 (-1.58%) | 8,765,320 |
9 Sep 2013 | CNY | 4.8359 | 4.9083 | 4.7876 | 4.8842 | 4.8842 | +0.072 (+1.50%) | 7,132,982 |
6 Sep 2013 | CNY | 4.8407 | 4.9517 | 4.7925 | 4.8118 | 4.8118 | -0.029 (-0.60%) | 8,837,179 |
5 Sep 2013 | CNY | 4.7201 | 4.8938 | 4.6718 | 4.8407 | 4.8407 | +0.121 (+2.56%) | 10,459,787 |
4 Sep 2013 | CNY | 4.8263 | 4.8263 | 4.667 | 4.7201 | 4.7201 | -0.101 (-2.10%) | 9,965,219 |
3 Sep 2013 | CNY | 4.8311 | 4.8504 | 4.7346 | 4.8214 | 4.8214 | -0.005 (-0.10%) | 7,840,398 |
2 Sep 2013 | CNY | 4.7249 | 4.8842 | 4.6091 | 4.8263 | 4.8263 | +0.188 (+4.06%) | 16,685,602 |
30 Aug 2013 | CNY | 4.5849 | 4.7539 | 4.556 | 4.638 | 4.638 | +0.039 (+0.84%) | 12,064,414 |
29 Aug 2013 | CNY | 4.4981 | 4.6477 | 4.4691 | 4.5994 | 4.5994 | +0.101 (+2.25%) | 9,645,443 |
28 Aug 2013 | CNY | 4.5463 | 4.5512 | 4.445 | 4.4981 | 4.4981 | -0.072 (-1.58%) | 7,141,433 |
27 Aug 2013 | CNY | 4.4932 | 4.5801 | 4.4691 | 4.5705 | 4.5705 | +0.082 (+1.83%) | 8,516,945 |
26 Aug 2013 | CNY | 4.4209 | 4.4932 | 4.3726 | 4.4884 | 4.4884 | +0.087 (+1.97%) | 8,343,658 |
23 Aug 2013 | CNY | 4.4643 | 4.4691 | 4.3436 | 4.4015 | 4.4015 | -0.043 (-0.98%) | 6,314,571 |
22 Aug 2013 | CNY | 4.4498 | 4.4788 | 4.4257 | 4.445 | 4.445 | -0.015 (-0.33%) | 4,047,774 |