Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | CNY | 5.9114 | 6.2208 | 5.9114 | 6.1434 | 6.1434 | +0.268 (+4.57%) | 41,802,794 |
3 Sep 2013 | CNY | 5.875 | 5.9068 | 5.7157 | 5.875 | 5.875 | -0.041 (-0.69%) | 15,751,537 |
2 Sep 2013 | CNY | 5.8158 | 6.0115 | 5.8112 | 5.9159 | 5.9159 | +0.141 (+2.44%) | 26,538,368 |
30 Aug 2013 | CNY | 5.7339 | 5.793 | 5.5974 | 5.7748 | 5.7748 | -0.05 (-0.86%) | 20,992,004 |
29 Aug 2013 | CNY | 5.9614 | 5.9842 | 5.7657 | 5.8249 | 5.8249 | -0.127 (-2.14%) | 24,675,428 |
28 Aug 2013 | CNY | 5.6338 | 6.0797 | 5.6338 | 5.9523 | 5.9523 | +0.341 (+6.08%) | 53,534,875 |
27 Aug 2013 | CNY | 5.4836 | 5.611 | 5.4699 | 5.611 | 5.611 | +0.118 (+2.15%) | 13,206,168 |
26 Aug 2013 | CNY | 5.3744 | 5.5018 | 5.3744 | 5.4927 | 5.4927 | +0.077 (+1.43%) | 8,383,115 |
23 Aug 2013 | CNY | 5.4608 | 5.5246 | 5.2788 | 5.4153 | 5.4153 | -0.041 (-0.75%) | 10,748,685 |
22 Aug 2013 | CNY | 5.4608 | 5.52 | 5.4472 | 5.4563 | 5.4563 | -0.041 (-0.74%) | 7,494,467 |
21 Aug 2013 | CNY | 5.4608 | 5.5064 | 5.4153 | 5.4972 | 5.4972 | +0.023 (+0.41%) | 8,408,249 |
20 Aug 2013 | CNY | 5.5655 | 5.6019 | 5.4517 | 5.4745 | 5.4745 | -0.068 (-1.23%) | 9,129,017 |
19 Aug 2013 | CNY | 5.5064 | 5.5655 | 5.4654 | 5.5428 | 5.5428 | +0.064 (+1.16%) | 7,534,509 |
16 Aug 2013 | CNY | 5.4745 | 5.652 | 5.4062 | 5.479 | 5.479 | -0.073 (-1.31%) | 14,196,029 |
15 Aug 2013 | CNY | 5.702 | 5.7293 | 5.5519 | 5.5519 | 5.5519 | -0.15 (-2.63%) | 14,282,805 |
14 Aug 2013 | CNY | 5.8021 | 5.8158 | 5.6793 | 5.702 | 5.702 | -0.1 (-1.73%) | 12,571,380 |
13 Aug 2013 | CNY | 5.7566 | 5.8386 | 5.6793 | 5.8021 | 5.8021 | +0.068 (+1.19%) | 15,475,804 |
12 Aug 2013 | CNY | 5.6247 | 5.7339 | 5.6065 | 5.7339 | 5.7339 | +0.123 (+2.19%) | 13,678,195 |
9 Aug 2013 | CNY | 5.6884 | 5.7748 | 5.5519 | 5.611 | 5.611 | -0.059 (-1.04%) | 13,499,543 |
8 Aug 2013 | CNY | 5.7339 | 5.793 | 5.652 | 5.6702 | 5.6702 | -0.086 (-1.50%) | 12,262,738 |
7 Aug 2013 | CNY | 5.7839 | 5.8932 | 5.6429 | 5.7566 | 5.7566 | -0.023 (-0.39%) | 19,069,601 |
6 Aug 2013 | CNY | 5.7521 | 5.8112 | 5.7157 | 5.7794 | 5.7794 | +0.055 (+0.95%) | 14,367,027 |
5 Aug 2013 | CNY | 5.6474 | 5.7384 | 5.6156 | 5.7248 | 5.7248 | +0.073 (+1.29%) | 10,781,950 |
2 Aug 2013 | CNY | 5.6429 | 5.7703 | 5.6201 | 5.652 | 5.652 | -0.014 (-0.24%) | 16,613,409 |
1 Aug 2013 | CNY | 5.4881 | 5.6656 | 5.4426 | 5.6656 | 5.6656 | +0.182 (+3.32%) | 14,538,717 |
31 Jul 2013 | CNY | 5.4381 | 5.5519 | 5.388 | 5.4836 | 5.4836 | +0.1 (+1.86%) | 9,746,054 |
30 Jul 2013 | CNY | 5.5291 | 5.5792 | 5.2788 | 5.3835 | 5.3835 | -0.137 (-2.47%) | 14,180,979 |
29 Jul 2013 | CNY | 5.7748 | 5.7748 | 5.4654 | 5.52 | 5.52 | -0.305 (-5.23%) | 17,752,441 |
26 Jul 2013 | CNY | 5.7794 | 5.9432 | 5.7384 | 5.8249 | 5.8249 | -0.086 (-1.46%) | 18,700,996 |
25 Jul 2013 | CNY | 5.9205 | 6.1617 | 5.8704 | 5.9114 | 5.9114 | +0.059 (+1.01%) | 41,042,937 |