Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | CNY | 8.559 | 8.9063 | 8.559 | 8.8125 | 8.8125 | +0.267 (+3.13%) | 9,872,124 |
13 Dec 2013 | CNY | 8.2326 | 8.5799 | 8.1597 | 8.5451 | 8.5451 | +0.219 (+2.63%) | 6,409,451 |
12 Dec 2013 | CNY | 8.1493 | 8.4375 | 8.0382 | 8.3264 | 8.3264 | +0.132 (+1.61%) | 8,525,373 |
11 Dec 2013 | CNY | 8.0625 | 8.2847 | 7.9167 | 8.1944 | 8.1944 | +0.052 (+0.64%) | 5,213,422 |
10 Dec 2013 | CNY | 8.1458 | 8.2118 | 8.0243 | 8.1424 | 8.1424 | -0.003 (-0.04%) | 3,009,222 |
9 Dec 2013 | CNY | 7.9167 | 8.1597 | 7.8819 | 8.1458 | 8.1458 | +0.191 (+2.40%) | 3,371,054 |
6 Dec 2013 | CNY | 8.0208 | 8.0208 | 7.8576 | 7.9549 | 7.9549 | -0.094 (-1.16%) | 3,725,694 |
5 Dec 2013 | CNY | 8.0313 | 8.2813 | 7.9896 | 8.0486 | 8.0486 | -0.01 (-0.13%) | 5,049,829 |
4 Dec 2013 | CNY | 7.8368 | 8.3611 | 7.7674 | 8.059 | 8.059 | +0.188 (+2.38%) | 7,845,831 |
3 Dec 2013 | CNY | 7.6389 | 7.9028 | 7.4514 | 7.8715 | 7.8715 | +0.233 (+3.04%) | 6,009,975 |
2 Dec 2013 | CNY | 8.0903 | 8.1632 | 7.5799 | 7.6389 | 7.6389 | -0.785 (-9.32%) | 9,160,706 |
29 Nov 2013 | CNY | 8.4722 | 8.5521 | 8.2222 | 8.4236 | 8.4236 | -0.017 (-0.21%) | 4,617,063 |
28 Nov 2013 | CNY | 8.3403 | 8.6458 | 8.3403 | 8.441 | 8.441 | +0.108 (+1.29%) | 4,830,033 |
27 Nov 2013 | CNY | 8.1146 | 8.4167 | 8.0556 | 8.3333 | 8.3333 | +0.198 (+2.43%) | 5,093,853 |
26 Nov 2013 | CNY | 8.3993 | 8.5 | 8.0243 | 8.1354 | 8.1354 | -0.306 (-3.62%) | 5,831,654 |
25 Nov 2013 | CNY | 8.4722 | 8.5417 | 8.2326 | 8.441 | 8.441 | -0.052 (-0.61%) | 3,431,053 |
22 Nov 2013 | CNY | 8.8507 | 9.0208 | 8.4688 | 8.4931 | 8.4931 | -0.292 (-3.32%) | 4,441,296 |
21 Nov 2013 | CNY | 8.9236 | 8.9722 | 8.7743 | 8.7847 | 8.7847 | -0.264 (-2.92%) | 3,610,454 |
20 Nov 2013 | CNY | 8.6701 | 9.1424 | 8.5764 | 9.0486 | 9.0486 | +0.274 (+3.13%) | 5,363,300 |
19 Nov 2013 | CNY | 8.6424 | 8.8021 | 8.375 | 8.7743 | 8.7743 | +0.139 (+1.61%) | 4,664,208 |
18 Nov 2013 | CNY | 8.3993 | 8.7153 | 8.2639 | 8.6354 | 8.6354 | +0.264 (+3.15%) | 6,343,810 |
15 Nov 2013 | CNY | 7.9444 | 8.3958 | 7.8646 | 8.3715 | 8.3715 | +0.41 (+5.15%) | 7,074,941 |
14 Nov 2013 | CNY | 7.9236 | 8.2222 | 7.8125 | 7.9618 | 7.9618 | +0.038 (+0.48%) | 4,229,156 |
13 Nov 2013 | CNY | 8.5139 | 8.5556 | 7.8889 | 7.9236 | 7.9236 | -0.632 (-7.39%) | 6,830,723 |
12 Nov 2013 | CNY | 8.6806 | 8.7153 | 8.3854 | 8.5556 | 8.5556 | -0.212 (-2.42%) | 5,591,139 |
11 Nov 2013 | CNY | 8.4722 | 8.7847 | 8.4028 | 8.7674 | 8.7674 | +0.257 (+3.02%) | 4,634,464 |
8 Nov 2013 | CNY | 8.8819 | 9.0972 | 8.3715 | 8.5104 | 8.5104 | -0.462 (-5.15%) | 8,397,907 |
7 Nov 2013 | CNY | 9.0208 | 9.375 | 8.8576 | 8.9722 | 8.9722 | -0.174 (-1.90%) | 10,564,565 |
6 Nov 2013 | CNY | 8.4063 | 9.1597 | 8.2118 | 9.1458 | 9.1458 | +0.819 (+9.84%) | 16,271,196 |
5 Nov 2013 | CNY | 8.2222 | 8.4375 | 8.0903 | 8.3264 | 8.3264 | +0.028 (+0.33%) | 4,974,269 |