Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2013 | CNY | 5.743 | 5.8932 | 5.6156 | 5.8522 | 5.8522 | +0.059 (+1.02%) | 28,878,802 |
23 Jul 2013 | CNY | 5.6201 | 5.8249 | 5.5746 | 5.793 | 5.793 | +0.182 (+3.24%) | 31,671,566 |
22 Jul 2013 | CNY | 5.4972 | 5.6292 | 5.4426 | 5.611 | 5.611 | +0.187 (+3.44%) | 18,535,461 |
19 Jul 2013 | CNY | 5.5064 | 5.7202 | 5.4199 | 5.4244 | 5.4244 | -0.15 (-2.69%) | 26,985,291 |
18 Jul 2013 | CNY | 5.4472 | 5.611 | 5.3107 | 5.5746 | 5.5746 | +0.114 (+2.08%) | 21,189,877 |
17 Jul 2013 | CNY | 5.5883 | 5.6611 | 5.4199 | 5.4608 | 5.4608 | -0.132 (-2.36%) | 20,116,822 |
16 Jul 2013 | CNY | 5.4836 | 5.6292 | 5.3744 | 5.5928 | 5.5928 | +0.137 (+2.50%) | 26,812,645 |
15 Jul 2013 | CNY | 5.2288 | 5.4563 | 5.2197 | 5.4563 | 5.4563 | +0.25 (+4.81%) | 22,515,684 |
12 Jul 2013 | CNY | 5.2925 | 5.4199 | 5.2015 | 5.206 | 5.206 | -0.114 (-2.14%) | 17,268,704 |
11 Jul 2013 | CNY | 5.206 | 5.3926 | 5.1468 | 5.3198 | 5.3198 | +0.127 (+2.45%) | 19,621,423 |
10 Jul 2013 | CNY | 5.024 | 5.2197 | 5.0058 | 5.1924 | 5.1924 | +0.15 (+2.98%) | 11,704,274 |
9 Jul 2013 | CNY | 4.9057 | 5.0604 | 4.892 | 5.0422 | 5.0422 | +0.059 (+1.19%) | 7,226,288 |
8 Jul 2013 | CNY | 5.206 | 5.206 | 4.983 | 4.983 | 4.983 | -0.314 (-5.93%) | 14,840,088 |
5 Jul 2013 | CNY | 5.3607 | 5.4517 | 5.2788 | 5.297 | 5.297 | -0.045 (-0.85%) | 15,849,219 |
4 Jul 2013 | CNY | 5.165 | 5.5155 | 5.0968 | 5.3425 | 5.3425 | +0.096 (+1.82%) | 25,232,864 |
3 Jul 2013 | CNY | 5.3198 | 5.3198 | 5.0968 | 5.247 | 5.247 | -0.109 (-2.04%) | 19,114,106 |
2 Jul 2013 | CNY | 5.1833 | 5.4017 | 5.1332 | 5.3562 | 5.3562 | +0.132 (+2.53%) | 21,184,442 |
1 Jul 2013 | CNY | 5.074 | 5.2242 | 4.9967 | 5.2242 | 5.2242 | +0.182 (+3.61%) | 12,662,305 |
28 Jun 2013 | CNY | 5.0058 | 5.2652 | 4.9512 | 5.0422 | 5.0422 | -0.141 (-2.72%) | 16,998,396 |
27 Jun 2013 | CNY | 5.5064 | 5.5382 | 5.1696 | 5.1833 | 5.1833 | -0.314 (-5.71%) | 21,322,858 |
26 Jun 2013 | CNY | 5.3698 | 5.5837 | 5.1969 | 5.4972 | 5.4972 | +0.064 (+1.17%) | 25,978,279 |
25 Jun 2013 | CNY | 5.0194 | 5.5291 | 4.6008 | 5.4335 | 5.4335 | +0.373 (+7.37%) | 30,104,466 |
24 Jun 2013 | CNY | 5.5792 | 5.6747 | 5.0285 | 5.0604 | 5.0604 | -0.528 (-9.45%) | 20,601,752 |
21 Jun 2013 | CNY | 5.7339 | 5.7339 | 5.3562 | 5.5883 | 5.5883 | -0.278 (-4.73%) | 21,396,895 |
20 Jun 2013 | CNY | 5.9933 | 6.28 | 5.8659 | 5.8659 | 5.8659 | -0.223 (-3.66%) | 23,873,928 |
19 Jun 2013 | CNY | 6.1844 | 6.2117 | 5.8932 | 6.0888 | 6.0888 | -0.187 (-2.97%) | 22,863,599 |
18 Jun 2013 | CNY | 6.1298 | 6.462 | 6.1298 | 6.2754 | 6.2754 | +0.246 (+4.07%) | 35,179,819 |
17 Jun 2013 | CNY | 6.0706 | 6.1662 | 5.9387 | 6.0297 | 6.0297 | -0.05 (-0.82%) | 26,687,893 |
14 Jun 2013 | CNY | 6.0661 | 6.1844 | 5.8886 | 6.0797 | 6.0797 | +0.014 (+0.22%) | 32,144,728 |
13 Jun 2013 | CNY | 6.4848 | 6.4848 | 5.8522 | 6.0661 | 6.0661 | -0.437 (-6.72%) | 34,851,936 |