Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2013 | CNY | 3.7429 | 3.8095 | 3.7238 | 3.7952 | 3.7952 | +0.057 (+1.53%) | 3,379,639 |
6 Sep 2013 | CNY | 3.6714 | 3.7714 | 3.6667 | 3.7381 | 3.7381 | +0.048 (+1.29%) | 3,818,430 |
5 Sep 2013 | CNY | 3.6857 | 3.7381 | 3.6857 | 3.6905 | 3.6905 | -0.009 (-0.26%) | 2,574,858 |
4 Sep 2013 | CNY | 3.7191 | 3.7286 | 3.6667 | 3.7 | 3.7 | -0.014 (-0.38%) | 2,677,325 |
3 Sep 2013 | CNY | 3.6429 | 3.7381 | 3.6381 | 3.7143 | 3.7143 | +0.067 (+1.83%) | 4,603,191 |
2 Sep 2013 | CNY | 3.6238 | 3.6524 | 3.5714 | 3.6476 | 3.6476 | +0.048 (+1.32%) | 2,613,748 |
30 Aug 2013 | CNY | 3.6381 | 3.681 | 3.5857 | 3.6 | 3.6 | -0.024 (-0.66%) | 3,620,702 |
29 Aug 2013 | CNY | 3.6571 | 3.6619 | 3.5905 | 3.6238 | 3.6238 | -0.019 (-0.52%) | 2,728,401 |
28 Aug 2013 | CNY | 3.6667 | 3.6905 | 3.6191 | 3.6429 | 3.6429 | -0.038 (-1.04%) | 3,901,014 |
27 Aug 2013 | CNY | 3.6381 | 3.6857 | 3.6238 | 3.681 | 3.681 | +0.052 (+1.44%) | 3,906,453 |
26 Aug 2013 | CNY | 3.5714 | 3.6286 | 3.5571 | 3.6286 | 3.6286 | +0.071 (+2.01%) | 3,055,172 |
23 Aug 2013 | CNY | 3.6381 | 3.6429 | 3.4952 | 3.5571 | 3.5571 | -0.062 (-1.71%) | 4,140,105 |
22 Aug 2013 | CNY | 3.6 | 3.6524 | 3.5857 | 3.6191 | 3.6191 | 0.0 (0.0%) | 2,992,718 |
21 Aug 2013 | CNY | 3.581 | 3.6286 | 3.5619 | 3.6191 | 3.6191 | +0.048 (+1.34%) | 3,945,417 |
20 Aug 2013 | CNY | 3.6238 | 3.6524 | 3.5476 | 3.5714 | 3.5714 | -0.052 (-1.45%) | 5,120,862 |
19 Aug 2013 | CNY | 3.6286 | 3.6952 | 3.5762 | 3.6238 | 3.6238 | -0.024 (-0.65%) | 4,944,588 |
16 Aug 2013 | CNY | 3.6286 | 3.7857 | 3.6143 | 3.6476 | 3.6476 | -0.014 (-0.39%) | 5,962,164 |
15 Aug 2013 | CNY | 3.6905 | 3.7333 | 3.6524 | 3.6619 | 3.6619 | -0.052 (-1.41%) | 3,054,519 |
14 Aug 2013 | CNY | 3.7619 | 3.7952 | 3.6762 | 3.7143 | 3.7143 | -0.095 (-2.50%) | 7,219,642 |
13 Aug 2013 | CNY | 3.6857 | 3.8571 | 3.6857 | 3.8095 | 3.8095 | +0.095 (+2.56%) | 9,501,849 |
12 Aug 2013 | CNY | 3.5619 | 3.7191 | 3.5619 | 3.7143 | 3.7143 | +0.138 (+3.86%) | 6,699,997 |
9 Aug 2013 | CNY | 3.5571 | 3.5857 | 3.5095 | 3.5762 | 3.5762 | +0.043 (+1.21%) | 2,537,610 |
8 Aug 2013 | CNY | 3.5238 | 3.5667 | 3.5143 | 3.5333 | 3.5333 | -0.01 (-0.27%) | 1,827,411 |
7 Aug 2013 | CNY | 3.5905 | 3.6048 | 3.5333 | 3.5429 | 3.5429 | -0.048 (-1.33%) | 3,194,310 |
6 Aug 2013 | CNY | 3.5905 | 3.6095 | 3.5429 | 3.5905 | 3.5905 | +0.005 (+0.13%) | 3,537,418 |
5 Aug 2013 | CNY | 3.5714 | 3.6 | 3.5429 | 3.5857 | 3.5857 | +0.043 (+1.21%) | 3,500,981 |
2 Aug 2013 | CNY | 3.5429 | 3.5762 | 3.5143 | 3.5429 | 3.5429 | +0.014 (+0.41%) | 3,233,325 |
1 Aug 2013 | CNY | 3.4714 | 3.5857 | 3.4524 | 3.5286 | 3.5286 | +0.048 (+1.37%) | 5,698,417 |
31 Jul 2013 | CNY | 3.5191 | 3.5571 | 3.481 | 3.481 | 3.481 | -0.067 (-1.88%) | 3,068,658 |
30 Jul 2013 | CNY | 3.3571 | 3.6714 | 3.2762 | 3.5476 | 3.5476 | +0.209 (+6.28%) | 6,002,220 |