Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2013 | CNY | 6.56 | 6.64 | 6.55 | 6.61 | 6.61 | +0.02 (+0.30%) | 12,279,512 |
12 Aug 2013 | CNY | 6.5 | 6.6 | 6.45 | 6.59 | 6.59 | +0.13 (+2.01%) | 11,785,869 |
9 Aug 2013 | CNY | 6.53 | 6.57 | 6.35 | 6.46 | 6.46 | -0.05 (-0.77%) | 13,133,251 |
8 Aug 2013 | CNY | 6.66 | 6.68 | 6.46 | 6.51 | 6.51 | -0.11 (-1.66%) | 14,751,834 |
7 Aug 2013 | CNY | 6.8 | 6.87 | 6.59 | 6.62 | 6.62 | -0.06 (-0.90%) | 23,067,095 |
6 Aug 2013 | CNY | 6.63 | 6.72 | 6.48 | 6.68 | 6.68 | +0.04 (+0.60%) | 19,480,301 |
5 Aug 2013 | CNY | 6.53 | 6.68 | 6.48 | 6.64 | 6.64 | +0.2 (+3.11%) | 19,674,506 |
2 Aug 2013 | CNY | 6.58 | 6.63 | 6.43 | 6.44 | 6.44 | +0.04 (+0.63%) | 19,561,850 |
1 Aug 2013 | CNY | 6.14 | 6.43 | 6.14 | 6.4 | 6.4 | +0.26 (+4.23%) | 14,811,429 |
31 Jul 2013 | CNY | 6.26 | 6.35 | 6.1 | 6.14 | 6.14 | -0.07 (-1.13%) | 9,982,496 |
30 Jul 2013 | CNY | 6.44 | 6.52 | 6.07 | 6.21 | 6.21 | -0.23 (-3.57%) | 15,149,140 |
29 Jul 2013 | CNY | 6.55 | 6.68 | 6.37 | 6.44 | 6.44 | -0.17 (-2.57%) | 16,979,411 |
26 Jul 2013 | CNY | 6.41 | 6.74 | 6.34 | 6.61 | 6.61 | +0.16 (+2.48%) | 25,209,583 |
25 Jul 2013 | CNY | 6.61 | 6.72 | 6.37 | 6.45 | 6.45 | -0.21 (-3.15%) | 26,114,389 |
24 Jul 2013 | CNY | 6.35 | 6.85 | 6.22 | 6.66 | 6.66 | +0.31 (+4.88%) | 40,532,669 |
23 Jul 2013 | CNY | 6.22 | 6.42 | 6.2 | 6.35 | 6.35 | +0.04 (+0.63%) | 24,553,668 |
22 Jul 2013 | CNY | 6.2 | 6.36 | 6.13 | 6.31 | 6.31 | +0.22 (+3.61%) | 30,877,214 |
19 Jul 2013 | CNY | 5.98 | 6.28 | 5.94 | 6.09 | 6.09 | +0.07 (+1.16%) | 26,237,191 |
18 Jul 2013 | CNY | 5.92 | 6.12 | 5.85 | 6.02 | 6.02 | +0.06 (+1.01%) | 13,500,641 |
17 Jul 2013 | CNY | 6.14 | 6.17 | 5.94 | 5.96 | 5.96 | -0.16 (-2.61%) | 16,911,834 |
16 Jul 2013 | CNY | 5.92 | 6.17 | 5.88 | 6.12 | 6.12 | +0.22 (+3.73%) | 20,071,038 |
15 Jul 2013 | CNY | 5.79 | 5.94 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 13,176,955 |
12 Jul 2013 | CNY | 5.88 | 6.08 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 13,255,929 |
11 Jul 2013 | CNY | 5.76 | 5.96 | 5.67 | 5.9 | 5.9 | +0.16 (+2.79%) | 16,908,008 |
10 Jul 2013 | CNY | 5.44 | 5.76 | 5.43 | 5.74 | 5.74 | +0.33 (+6.10%) | 11,630,442 |
9 Jul 2013 | CNY | 5.41 | 5.53 | 5.35 | 5.41 | 5.41 | -0.06 (-1.10%) | 5,824,027 |
8 Jul 2013 | CNY | 5.75 | 5.75 | 5.45 | 5.47 | 5.47 | -0.39 (-6.66%) | 10,586,315 |
5 Jul 2013 | CNY | 5.97 | 6 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 10,874,076 |
4 Jul 2013 | CNY | 5.86 | 6.06 | 5.81 | 5.97 | 5.97 | +0.02 (+0.34%) | 12,660,907 |
3 Jul 2013 | CNY | 5.98 | 6.03 | 5.77 | 5.95 | 5.95 | -0.09 (-1.49%) | 11,912,798 |