Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | CNY | 5.7133 | 5.76 | 5.6333 | 5.7 | 5.7 | -0.007 (-0.12%) | 2,758,447 |
4 Jul 2013 | CNY | 5.5933 | 5.7467 | 5.5867 | 5.7067 | 5.7067 | +0.133 (+2.39%) | 3,519,678 |
3 Jul 2013 | CNY | 5.7467 | 5.8333 | 5.54 | 5.5733 | 5.5733 | -0.26 (-4.46%) | 5,000,731 |
2 Jul 2013 | CNY | 5.7933 | 5.8933 | 5.6667 | 5.8333 | 5.8333 | -0.02 (-0.34%) | 4,035,126 |
1 Jul 2013 | CNY | 6 | 6.04 | 5.56 | 5.8533 | 5.8533 | -0.147 (-2.45%) | 5,843,320 |
28 Jun 2013 | CNY | 5.9933 | 6.2533 | 5.9333 | 6 | 6 | -0.38 (-5.96%) | 6,002,169 |
27 Jun 2013 | CNY | 6.4067 | 7.0867 | 6.38 | 6.38 | 6.38 | -0.707 (-9.97%) | 12,108,355 |
26 Jun 2013 | CNY | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 0.0 (0.0%) | 0 |
25 Jun 2013 | CNY | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 0.0 (0.0%) | 0 |
24 Jun 2013 | CNY | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 0.0 (0.0%) | 0 |
21 Jun 2013 | CNY | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 0.0 (0.0%) | 0 |
20 Jun 2013 | CNY | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 7.0867 | 0.0 (0.0%) | 0 |
19 Jun 2013 | CNY | 6.6933 | 7.1 | 6.6933 | 7.0867 | 7.0867 | +0.287 (+4.22%) | 8,220,342 |
18 Jun 2013 | CNY | 6.5733 | 6.8133 | 6.5667 | 6.8 | 6.8 | +0.193 (+2.93%) | 3,987,769 |
17 Jun 2013 | CNY | 6.6667 | 6.86 | 6.6 | 6.6067 | 6.6067 | -0.04 (-0.60%) | 5,120,136 |
14 Jun 2013 | CNY | 6.5867 | 6.7333 | 6.52 | 6.6467 | 6.6467 | +0.033 (+0.51%) | 5,123,392 |
13 Jun 2013 | CNY | 6.4467 | 6.9333 | 6.3 | 6.6133 | 6.6133 | +0.16 (+2.48%) | 8,769,111 |
7 Jun 2013 | CNY | 6.2867 | 6.5 | 6.1933 | 6.4533 | 6.4533 | +0.167 (+2.65%) | 6,552,949 |
6 Jun 2013 | CNY | 6.4133 | 6.4133 | 6.28 | 6.2867 | 6.2867 | -0.127 (-1.97%) | 2,120,079 |
5 Jun 2013 | CNY | 6.3933 | 6.4333 | 6.3267 | 6.4133 | 6.4133 | +0.02 (+0.31%) | 2,134,050 |
4 Jun 2013 | CNY | 6.3667 | 6.5 | 6.3333 | 6.3933 | 6.3933 | +0.027 (+0.42%) | 3,732,529 |
3 Jun 2013 | CNY | 6.3933 | 6.46 | 6.34 | 6.3667 | 6.3667 | -0.073 (-1.14%) | 3,071,331 |
31 May 2013 | CNY | 6.2933 | 6.5067 | 6.2533 | 6.44 | 6.44 | +0.147 (+2.33%) | 5,034,159 |
30 May 2013 | CNY | 6.4 | 6.4333 | 6.2933 | 6.2933 | 6.2933 | -0.087 (-1.36%) | 4,823,391 |
29 May 2013 | CNY | 6.3333 | 6.4667 | 6.28 | 6.38 | 6.38 | -0.033 (-0.52%) | 5,889,132 |
28 May 2013 | CNY | 6.1667 | 6.6533 | 6.1667 | 6.4133 | 6.4133 | +0.327 (+5.37%) | 12,652,888 |
27 May 2013 | CNY | 6.14 | 6.14 | 6.0533 | 6.0867 | 6.0867 | +0.013 (+0.22%) | 3,404,593 |
24 May 2013 | CNY | 5.9467 | 6.0867 | 5.94 | 6.0733 | 6.0733 | +0.133 (+2.24%) | 5,210,724 |
23 May 2013 | CNY | 6.06 | 6.0667 | 5.94 | 5.94 | 5.94 | -0.147 (-2.41%) | 6,334,419 |
22 May 2013 | CNY | 6.1333 | 6.1533 | 6.04 | 6.0867 | 6.0867 | -0.033 (-0.54%) | 5,574,300 |