Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 9.2154 | 9.3462 | 9.0846 | 9.1769 | 9.1769 | +0.031 (+0.34%) | 16,563,795 |
21 Nov 2013 | CNY | 9.0385 | 9.4 | 8.9923 | 9.1462 | 9.1462 | +0.092 (+1.02%) | 27,763,762 |
20 Nov 2013 | CNY | 9.1539 | 9.1769 | 8.9923 | 9.0539 | 9.0539 | +0.023 (+0.26%) | 10,072,683 |
19 Nov 2013 | CNY | 9.1 | 9.1615 | 8.9769 | 9.0308 | 9.0308 | -0.015 (-0.17%) | 14,453,979 |
18 Nov 2013 | CNY | 8.8462 | 9.0769 | 8.8308 | 9.0462 | 9.0462 | +0.2 (+2.26%) | 23,184,648 |
15 Nov 2013 | CNY | 8.7692 | 8.9846 | 8.7539 | 8.8462 | 8.8462 | +0.115 (+1.32%) | 15,281,984 |
14 Nov 2013 | CNY | 8.7385 | 8.8308 | 8.6539 | 8.7308 | 8.7308 | +0.108 (+1.25%) | 9,592,857 |
13 Nov 2013 | CNY | 8.7769 | 8.7923 | 8.6154 | 8.6231 | 8.6231 | -0.238 (-2.69%) | 8,990,931 |
12 Nov 2013 | CNY | 8.6769 | 8.9154 | 8.6769 | 8.8615 | 8.8615 | +0.2 (+2.31%) | 10,904,549 |
11 Nov 2013 | CNY | 8.6846 | 8.7308 | 8.6462 | 8.6615 | 8.6615 | -0.031 (-0.35%) | 6,311,802 |
8 Nov 2013 | CNY | 8.7846 | 8.8769 | 8.6846 | 8.6923 | 8.6923 | -0.154 (-1.74%) | 9,361,080 |
7 Nov 2013 | CNY | 8.8539 | 8.9615 | 8.7154 | 8.8462 | 8.8462 | 0.0 (0.0%) | 11,727,250 |
6 Nov 2013 | CNY | 8.7846 | 9.0539 | 8.7539 | 8.8462 | 8.8462 | +0.023 (+0.26%) | 13,822,484 |
5 Nov 2013 | CNY | 8.8539 | 8.8539 | 8.7308 | 8.8231 | 8.8231 | -0.038 (-0.43%) | 9,189,594 |
4 Nov 2013 | CNY | 9 | 9.0154 | 8.8462 | 8.8615 | 8.8615 | -0.092 (-1.03%) | 7,875,134 |
1 Nov 2013 | CNY | 8.9539 | 9 | 8.8539 | 8.9539 | 8.9539 | +0.092 (+1.04%) | 7,842,576 |
31 Oct 2013 | CNY | 8.9077 | 8.9615 | 8.8154 | 8.8615 | 8.8615 | -0.015 (-0.17%) | 11,395,802 |
30 Oct 2013 | CNY | 8.8539 | 8.9231 | 8.7769 | 8.8769 | 8.8769 | +0.085 (+0.96%) | 11,485,645 |
29 Oct 2013 | CNY | 8.8692 | 9.0769 | 8.7154 | 8.7923 | 8.7923 | -0.131 (-1.47%) | 12,966,571 |
28 Oct 2013 | CNY | 9.1923 | 9.2385 | 8.7846 | 8.9231 | 8.9231 | -0.308 (-3.33%) | 15,783,727 |
25 Oct 2013 | CNY | 9.2385 | 9.4539 | 9.0385 | 9.2308 | 9.2308 | -0.108 (-1.15%) | 15,638,771 |
24 Oct 2013 | CNY | 9.6 | 9.6077 | 9.3308 | 9.3385 | 9.3385 | -0.262 (-2.72%) | 14,650,257 |
23 Oct 2013 | CNY | 9.4923 | 9.7539 | 9.4615 | 9.6 | 9.6 | +0.069 (+0.73%) | 26,316,050 |
22 Oct 2013 | CNY | 9.3615 | 9.6077 | 9.2692 | 9.5308 | 9.5308 | +0.115 (+1.23%) | 25,113,211 |
21 Oct 2013 | CNY | 9.3077 | 9.5385 | 9.2077 | 9.4154 | 9.4154 | +0.085 (+0.91%) | 18,757,905 |
18 Oct 2013 | CNY | 9.4615 | 9.4615 | 9.2692 | 9.3308 | 9.3308 | -0.162 (-1.70%) | 14,498,201 |
17 Oct 2013 | CNY | 9.3077 | 9.7154 | 9.1846 | 9.4923 | 9.4923 | +0.262 (+2.83%) | 28,763,715 |
16 Oct 2013 | CNY | 9.5077 | 9.5077 | 9.1769 | 9.2308 | 9.2308 | -0.331 (-3.46%) | 19,205,329 |
15 Oct 2013 | CNY | 9.6231 | 9.8077 | 9.4692 | 9.5615 | 9.5615 | -0.092 (-0.96%) | 17,663,409 |
14 Oct 2013 | CNY | 9.5846 | 9.7539 | 9.4846 | 9.6539 | 9.6539 | +0.123 (+1.29%) | 15,454,299 |