Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2013 | CNY | 2.3941 | 2.477 | 2.3763 | 2.4711 | 2.4711 | +0.071 (+2.96%) | 37,853,098 |
14 Aug 2013 | CNY | 2.4415 | 2.4415 | 2.3882 | 2.4 | 2.4 | -0.024 (-0.98%) | 18,330,384 |
13 Aug 2013 | CNY | 2.4059 | 2.4682 | 2.3941 | 2.4237 | 2.4237 | +0.024 (+0.99%) | 21,300,053 |
12 Aug 2013 | CNY | 2.3822 | 2.4237 | 2.3585 | 2.4 | 2.4 | 0.0 (0.0%) | 22,105,723 |
9 Aug 2013 | CNY | 2.4444 | 2.4711 | 2.3348 | 2.4 | 2.4 | -0.047 (-1.94%) | 37,725,409 |
8 Aug 2013 | CNY | 2.4178 | 2.5037 | 2.4119 | 2.4474 | 2.4474 | +0.012 (+0.48%) | 32,397,529 |
7 Aug 2013 | CNY | 2.5126 | 2.5956 | 2.4178 | 2.4356 | 2.4356 | -0.083 (-3.29%) | 44,074,746 |
6 Aug 2013 | CNY | 2.4711 | 2.557 | 2.4415 | 2.5185 | 2.5185 | +0.047 (+1.92%) | 48,735,772 |
5 Aug 2013 | CNY | 2.4652 | 2.5304 | 2.4267 | 2.4711 | 2.4711 | -0.006 (-0.24%) | 43,119,840 |
2 Aug 2013 | CNY | 2.4741 | 2.5867 | 2.4385 | 2.477 | 2.477 | -0.018 (-0.71%) | 62,080,337 |
1 Aug 2013 | CNY | 2.4237 | 2.5333 | 2.403 | 2.4948 | 2.4948 | +0.047 (+1.94%) | 62,786,664 |
31 Jul 2013 | CNY | 2.4356 | 2.5126 | 2.3378 | 2.4474 | 2.4474 | -0.006 (-0.24%) | 82,675,177 |
30 Jul 2013 | CNY | 2.2311 | 2.4533 | 2.2074 | 2.4533 | 2.4533 | +0.222 (+9.96%) | 90,541,091 |
29 Jul 2013 | CNY | 2.1778 | 2.2904 | 2.1689 | 2.2311 | 2.2311 | +0.059 (+2.73%) | 40,103,518 |
26 Jul 2013 | CNY | 2.0978 | 2.1837 | 2.077 | 2.1719 | 2.1719 | +0.065 (+3.09%) | 24,174,976 |
25 Jul 2013 | CNY | 2.2163 | 2.243 | 2.1007 | 2.1067 | 2.1067 | -0.083 (-3.79%) | 29,757,982 |
24 Jul 2013 | CNY | 2.2074 | 2.2578 | 2.1215 | 2.1896 | 2.1896 | -0.047 (-2.12%) | 38,551,315 |
23 Jul 2013 | CNY | 2.2074 | 2.2607 | 2.1778 | 2.237 | 2.237 | +0.015 (+0.67%) | 25,302,796 |
22 Jul 2013 | CNY | 2.1274 | 2.2963 | 2.1185 | 2.2222 | 2.2222 | +0.086 (+4.02%) | 34,361,455 |
19 Jul 2013 | CNY | 2.1926 | 2.2222 | 2.1067 | 2.1363 | 2.1363 | -0.044 (-2.04%) | 40,535,228 |
18 Jul 2013 | CNY | 1.9556 | 2.1807 | 1.9437 | 2.1807 | 2.1807 | +0.199 (+10.01%) | 46,467,718 |
17 Jul 2013 | CNY | 2.0148 | 2.0652 | 1.9793 | 1.9822 | 1.9822 | -0.024 (-1.18%) | 21,834,012 |
16 Jul 2013 | CNY | 2 | 2.0119 | 1.9644 | 2.0059 | 2.0059 | +0.012 (+0.59%) | 15,952,912 |
15 Jul 2013 | CNY | 1.9556 | 2.003 | 1.9348 | 1.9941 | 1.9941 | +0.047 (+2.43%) | 13,755,001 |
12 Jul 2013 | CNY | 1.9111 | 1.9852 | 1.8993 | 1.9467 | 1.9467 | +0.036 (+1.86%) | 16,123,050 |
11 Jul 2013 | CNY | 1.8904 | 1.9674 | 1.8696 | 1.9111 | 1.9111 | +0.021 (+1.10%) | 13,512,399 |
10 Jul 2013 | CNY | 1.8341 | 1.8933 | 1.8282 | 1.8904 | 1.8904 | +0.05 (+2.74%) | 8,719,926 |
9 Jul 2013 | CNY | 1.837 | 1.8667 | 1.7985 | 1.84 | 1.84 | +0.009 (+0.49%) | 7,359,832 |
8 Jul 2013 | CNY | 1.9407 | 1.9407 | 1.8311 | 1.8311 | 1.8311 | -0.142 (-7.21%) | 11,645,967 |
5 Jul 2013 | CNY | 1.997 | 2.0237 | 1.9674 | 1.9733 | 1.9733 | -0.042 (-2.06%) | 13,921,888 |