Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 1.7585 | 1.8005 | 1.7109 | 1.7949 | 1.7949 | +0.036 (+2.07%) | 13,792,110 |
9 Jul 2013 | CNY | 1.7137 | 1.7613 | 1.6941 | 1.7585 | 1.7585 | +0.053 (+3.12%) | 10,880,403 |
8 Jul 2013 | CNY | 1.7809 | 1.7865 | 1.6801 | 1.7053 | 1.7053 | -0.101 (-5.58%) | 15,899,343 |
5 Jul 2013 | CNY | 1.7921 | 1.8761 | 1.7809 | 1.8061 | 1.8061 | -0.02 (-1.07%) | 25,483,490 |
4 Jul 2013 | CNY | 1.7361 | 1.8257 | 1.6913 | 1.8257 | 1.8257 | +0.165 (+9.95%) | 31,407,121 |
3 Jul 2013 | CNY | 1.6801 | 1.6801 | 1.6073 | 1.6605 | 1.6605 | -0.025 (-1.49%) | 10,857,112 |
2 Jul 2013 | CNY | 1.6521 | 1.7025 | 1.6185 | 1.6857 | 1.6857 | +0.025 (+1.52%) | 12,355,705 |
1 Jul 2013 | CNY | 1.5597 | 1.6661 | 1.5597 | 1.6605 | 1.6605 | +0.101 (+6.46%) | 12,724,710 |
28 Jun 2013 | CNY | 1.5877 | 1.6185 | 1.5401 | 1.5597 | 1.5597 | -0.034 (-2.11%) | 9,915,701 |
27 Jun 2013 | CNY | 1.6745 | 1.6941 | 1.5681 | 1.5933 | 1.5933 | -0.078 (-4.69%) | 13,617,956 |
26 Jun 2013 | CNY | 1.6577 | 1.6773 | 1.6101 | 1.6717 | 1.6717 | +0.006 (+0.34%) | 11,878,443 |
25 Jun 2013 | CNY | 1.6521 | 1.6717 | 1.5009 | 1.6661 | 1.6661 | 0.0 (0.0%) | 20,858,947 |
24 Jun 2013 | CNY | 1.8285 | 1.8285 | 1.6465 | 1.6661 | 1.6661 | -0.148 (-8.18%) | 13,004,114 |
21 Jun 2013 | CNY | 1.7921 | 1.8341 | 1.7641 | 1.8145 | 1.8145 | -0.036 (-1.97%) | 8,302,118 |
20 Jun 2013 | CNY | 1.9097 | 1.9209 | 1.8481 | 1.8509 | 1.8509 | -0.062 (-3.22%) | 8,461,112 |
19 Jun 2013 | CNY | 1.9237 | 1.9237 | 1.8649 | 1.9125 | 1.9125 | -0.014 (-0.73%) | 6,606,084 |
18 Jun 2013 | CNY | 1.9321 | 1.9377 | 1.8873 | 1.9265 | 1.9265 | +0.011 (+0.58%) | 7,160,259 |
17 Jun 2013 | CNY | 1.9461 | 1.9601 | 1.8957 | 1.9153 | 1.9153 | -0.017 (-0.87%) | 9,696,036 |
14 Jun 2013 | CNY | 1.9153 | 1.9405 | 1.8957 | 1.9321 | 1.9321 | +0.045 (+2.37%) | 9,660,145 |
13 Jun 2013 | CNY | 1.9825 | 1.9825 | 1.8481 | 1.8873 | 1.8873 | -0.106 (-5.34%) | 10,772,146 |
7 Jun 2013 | CNY | 2.0441 | 2.0721 | 1.9601 | 1.9937 | 1.9937 | -0.07 (-3.39%) | 12,743,302 |
6 Jun 2013 | CNY | 2.1281 | 2.1477 | 2.0469 | 2.0637 | 2.0637 | -0.081 (-3.79%) | 14,246,681 |
5 Jun 2013 | CNY | 2.1785 | 2.1925 | 2.1281 | 2.1449 | 2.1449 | -0.034 (-1.54%) | 10,657,778 |
4 Jun 2013 | CNY | 2.2485 | 2.2485 | 2.1337 | 2.1785 | 2.1785 | -0.056 (-2.51%) | 19,020,743 |
3 Jun 2013 | CNY | 2.2822 | 2.3102 | 2.2289 | 2.2345 | 2.2345 | +0.022 (+1.01%) | 40,487,555 |
31 May 2013 | CNY | 2.2009 | 2.2121 | 2.1365 | 2.2121 | 2.2121 | +0.006 (+0.25%) | 23,202,389 |
30 May 2013 | CNY | 2.2233 | 2.2569 | 2.1925 | 2.2065 | 2.2065 | -0.042 (-1.87%) | 17,801,028 |
29 May 2013 | CNY | 2.2065 | 2.2625 | 2.1869 | 2.2485 | 2.2485 | +0.036 (+1.65%) | 25,366,740 |
28 May 2013 | CNY | 2.2794 | 2.2794 | 2.1841 | 2.2121 | 2.2121 | -0.073 (-3.19%) | 27,587,702 |
27 May 2013 | CNY | 2.2906 | 2.2962 | 2.2401 | 2.285 | 2.285 | +0.014 (+0.62%) | 30,355,932 |