Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | CNY | 6.7471 | 6.9471 | 6.6824 | 6.9059 | 6.9059 | +0.159 (+2.35%) | 1,627,855 |
31 Jul 2013 | CNY | 6.5529 | 6.7824 | 6.5529 | 6.7471 | 6.7471 | +0.2 (+3.05%) | 1,354,498 |
30 Jul 2013 | CNY | 6.5882 | 6.6177 | 6.4177 | 6.5471 | 6.5471 | -0.041 (-0.62%) | 880,158 |
29 Jul 2013 | CNY | 6.7 | 6.7529 | 6.5412 | 6.5882 | 6.5882 | -0.176 (-2.61%) | 1,264,312 |
26 Jul 2013 | CNY | 6.8235 | 6.8647 | 6.6294 | 6.7647 | 6.7647 | -0.176 (-2.54%) | 1,882,899 |
25 Jul 2013 | CNY | 7.1412 | 7.3059 | 6.9177 | 6.9412 | 6.9412 | -0.176 (-2.48%) | 2,651,777 |
24 Jul 2013 | CNY | 6.9177 | 7.1177 | 6.8177 | 7.1177 | 7.1177 | +0.171 (+2.46%) | 2,738,723 |
23 Jul 2013 | CNY | 6.9647 | 6.9882 | 6.8471 | 6.9471 | 6.9471 | +0.065 (+0.94%) | 1,690,027 |
22 Jul 2013 | CNY | 6.8588 | 6.9941 | 6.6765 | 6.8824 | 6.8824 | +0.024 (+0.34%) | 2,420,755 |
19 Jul 2013 | CNY | 6.8882 | 7.2353 | 6.7941 | 6.8588 | 6.8588 | -0.024 (-0.34%) | 2,722,473 |
18 Jul 2013 | CNY | 6.9412 | 6.9765 | 6.6765 | 6.8824 | 6.8824 | +0.059 (+0.86%) | 1,565,941 |
17 Jul 2013 | CNY | 7.0412 | 7.1059 | 6.7824 | 6.8235 | 6.8235 | -0.229 (-3.25%) | 1,626,570 |
16 Jul 2013 | CNY | 6.9177 | 7.3412 | 6.7706 | 7.0529 | 7.0529 | +0.141 (+2.04%) | 3,303,120 |
15 Jul 2013 | CNY | 6.7706 | 7.0235 | 6.7706 | 6.9118 | 6.9118 | +0.047 (+0.69%) | 1,477,733 |
12 Jul 2013 | CNY | 6.9824 | 7.0471 | 6.8529 | 6.8647 | 6.8647 | -0.123 (-1.77%) | 1,732,167 |
11 Jul 2013 | CNY | 6.8235 | 7.0412 | 6.8235 | 6.9882 | 6.9882 | +0.047 (+0.68%) | 2,485,717 |
10 Jul 2013 | CNY | 6.9706 | 6.9824 | 6.7412 | 6.9412 | 6.9412 | +0.024 (+0.34%) | 1,645,168 |
9 Jul 2013 | CNY | 6.6529 | 7 | 6.5706 | 6.9177 | 6.9177 | +0.247 (+3.70%) | 2,016,070 |
8 Jul 2013 | CNY | 6.6765 | 6.7588 | 6.4824 | 6.6706 | 6.6706 | -0.2 (-2.91%) | 838,412 |
5 Jul 2013 | CNY | 6.6471 | 7.0588 | 6.6471 | 6.8706 | 6.8706 | +0.053 (+0.78%) | 1,985,295 |
3 Jul 2013 | CNY | 6.6 | 6.8706 | 6.5177 | 6.8177 | 6.8177 | +0.106 (+1.58%) | 2,054,523 |
2 Jul 2013 | CNY | 6.2059 | 6.7294 | 6.1059 | 6.7118 | 6.7118 | +0.506 (+8.15%) | 2,085,809 |
1 Jul 2013 | CNY | 6.0412 | 6.2118 | 6.0177 | 6.2059 | 6.2059 | +0.024 (+0.38%) | 698,385 |
28 Jun 2013 | CNY | 6.1824 | 6.2706 | 6.0471 | 6.1824 | 6.1824 | -0.012 (-0.19%) | 796,152 |
27 Jun 2013 | CNY | 6.4882 | 6.4882 | 6.1647 | 6.1941 | 6.1941 | -0.212 (-3.31%) | 947,301 |
26 Jun 2013 | CNY | 6.2824 | 6.4235 | 6.1765 | 6.4059 | 6.4059 | +0.182 (+2.93%) | 1,566,850 |
25 Jun 2013 | CNY | 6.1647 | 6.3 | 5.6412 | 6.2235 | 6.2235 | +0.053 (+0.86%) | 1,525,959 |
24 Jun 2013 | CNY | 6.7 | 6.7647 | 6.0353 | 6.1706 | 6.1706 | -0.529 (-7.90%) | 1,568,822 |
21 Jun 2013 | CNY | 6.5588 | 6.8941 | 6.5588 | 6.7 | 6.7 | -0.329 (-4.69%) | 2,090,427 |
20 Jun 2013 | CNY | 7.2882 | 7.3235 | 6.9941 | 7.0294 | 7.0294 | -0.294 (-4.02%) | 1,503,291 |