Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2013 | CNY | 4.4075 | 4.4224 | 4.2236 | 4.2683 | 4.2683 | -0.298 (-6.53%) | 11,803,409 |
15 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
14 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
13 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
12 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
9 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
8 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
7 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
6 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
5 Aug 2013 | CNY | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 0.0 (0.0%) | 0 |
2 Aug 2013 | CNY | 4.1242 | 4.6112 | 4.1242 | 4.5665 | 4.5665 | +0.373 (+8.89%) | 12,277,348 |
1 Aug 2013 | CNY | 4.0696 | 4.2137 | 4.0447 | 4.1938 | 4.1938 | +0.109 (+2.68%) | 5,296,366 |
31 Jul 2013 | CNY | 4.0745 | 4.1342 | 4.0447 | 4.0845 | 4.0845 | +0.05 (+1.23%) | 3,686,419 |
30 Jul 2013 | CNY | 3.9503 | 4.0348 | 3.8658 | 4.0348 | 4.0348 | +0.119 (+3.05%) | 3,137,942 |
29 Jul 2013 | CNY | 3.995 | 3.995 | 3.8957 | 3.9155 | 3.9155 | -0.089 (-2.23%) | 1,363,442 |
26 Jul 2013 | CNY | 3.9205 | 4.0298 | 3.8907 | 4.005 | 4.005 | +0.05 (+1.26%) | 1,932,269 |
25 Jul 2013 | CNY | 4.0745 | 4.1044 | 3.9503 | 3.9553 | 3.9553 | -0.104 (-2.57%) | 2,725,798 |
24 Jul 2013 | CNY | 4.0646 | 4.0994 | 3.995 | 4.0596 | 4.0596 | -0.015 (-0.37%) | 3,014,107 |
23 Jul 2013 | CNY | 3.9851 | 4.0795 | 3.9851 | 4.0745 | 4.0745 | +0.065 (+1.61%) | 2,504,167 |
22 Jul 2013 | CNY | 3.8509 | 4.0199 | 3.7714 | 4.0099 | 4.0099 | +0.084 (+2.15%) | 2,087,630 |
19 Jul 2013 | CNY | 4.0447 | 4.0845 | 3.9255 | 3.9255 | 3.9255 | -0.114 (-2.83%) | 1,912,989 |
18 Jul 2013 | CNY | 4.0447 | 4.0547 | 3.9851 | 4.0398 | 4.0398 | -0.005 (-0.12%) | 1,188,093 |
17 Jul 2013 | CNY | 4.0845 | 4.1242 | 4.0348 | 4.0447 | 4.0447 | -0.099 (-2.40%) | 2,602,935 |
16 Jul 2013 | CNY | 4.1739 | 4.1739 | 4.0596 | 4.1441 | 4.1441 | 0.0 (0.0%) | 2,446,513 |
15 Jul 2013 | CNY | 3.9851 | 4.3776 | 3.9851 | 4.1441 | 4.1441 | +0.159 (+3.99%) | 3,242,274 |
12 Jul 2013 | CNY | 4.0398 | 4.0596 | 3.9553 | 3.9851 | 3.9851 | -0.05 (-1.23%) | 2,658,043 |
11 Jul 2013 | CNY | 3.8807 | 4.0795 | 3.8758 | 4.0348 | 4.0348 | +0.114 (+2.92%) | 3,717,572 |
10 Jul 2013 | CNY | 3.7863 | 3.9851 | 3.7317 | 3.9205 | 3.9205 | +0.209 (+5.62%) | 3,788,406 |
9 Jul 2013 | CNY | 3.6721 | 3.7416 | 3.6721 | 3.7118 | 3.7118 | +0.01 (+0.27%) | 973,637 |
8 Jul 2013 | CNY | 3.8211 | 3.8211 | 3.687 | 3.7019 | 3.7019 | -0.238 (-6.05%) | 2,459,959 |