Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | CNY | 3.8857 | 4.0199 | 3.8758 | 3.9404 | 3.9404 | +0.025 (+0.64%) | 3,206,176 |
4 Jul 2013 | CNY | 3.8062 | 3.9503 | 3.7267 | 3.9155 | 3.9155 | +0.084 (+2.20%) | 3,871,635 |
3 Jul 2013 | CNY | 3.9106 | 3.9106 | 3.7565 | 3.8311 | 3.8311 | -0.084 (-2.16%) | 2,354,423 |
2 Jul 2013 | CNY | 3.8807 | 3.9404 | 3.836 | 3.9155 | 3.9155 | +0.015 (+0.38%) | 2,129,683 |
1 Jul 2013 | CNY | 3.841 | 3.9752 | 3.7565 | 3.9006 | 3.9006 | +0.05 (+1.29%) | 1,621,996 |
28 Jun 2013 | CNY | 3.8509 | 3.9205 | 3.7466 | 3.8509 | 3.8509 | +0.015 (+0.39%) | 1,636,130 |
27 Jun 2013 | CNY | 3.9801 | 4.0348 | 3.8211 | 3.836 | 3.836 | -0.144 (-3.62%) | 1,927,198 |
26 Jun 2013 | CNY | 3.8807 | 4.0248 | 3.8758 | 3.9801 | 3.9801 | +0.05 (+1.26%) | 1,995,363 |
25 Jun 2013 | CNY | 4.005 | 4.1242 | 3.6224 | 3.9304 | 3.9304 | -0.094 (-2.35%) | 2,863,236 |
24 Jun 2013 | CNY | 4.323 | 4.323 | 3.9503 | 4.0248 | 4.0248 | -0.293 (-6.79%) | 2,052,973 |
21 Jun 2013 | CNY | 4.328 | 4.3478 | 4.2186 | 4.318 | 4.318 | -0.06 (-1.36%) | 1,605,232 |
20 Jun 2013 | CNY | 4.5118 | 4.5217 | 4.3627 | 4.3776 | 4.3776 | -0.144 (-3.19%) | 1,958,263 |
19 Jun 2013 | CNY | 4.5963 | 4.5963 | 4.482 | 4.5217 | 4.5217 | -0.08 (-1.73%) | 2,132,505 |
18 Jun 2013 | CNY | 4.5764 | 4.6311 | 4.5366 | 4.6012 | 4.6012 | +0.025 (+0.54%) | 1,266,337 |
17 Jun 2013 | CNY | 4.5764 | 4.6658 | 4.5565 | 4.5764 | 4.5764 | 0.0 (0.0%) | 1,541,071 |
14 Jun 2013 | CNY | 4.5217 | 4.5913 | 4.5217 | 4.5764 | 4.5764 | +0.055 (+1.21%) | 1,605,469 |
13 Jun 2013 | CNY | 4.6609 | 4.6609 | 4.4224 | 4.5217 | 4.5217 | -0.164 (-3.50%) | 2,412,506 |
7 Jun 2013 | CNY | 4.8248 | 4.8795 | 4.641 | 4.6857 | 4.6857 | -0.159 (-3.28%) | 3,666,887 |
6 Jun 2013 | CNY | 4.964 | 5.0186 | 4.8248 | 4.8447 | 4.8447 | -0.129 (-2.60%) | 2,826,242 |
5 Jun 2013 | CNY | 4.9938 | 5.0435 | 4.959 | 4.9739 | 4.9739 | 0.0 (0.0%) | 1,942,104 |
4 Jun 2013 | CNY | 5.0186 | 5.1031 | 4.959 | 4.9739 | 4.9739 | -0.119 (-2.34%) | 2,458,341 |
3 Jun 2013 | CNY | 5.1081 | 5.1528 | 5.0683 | 5.0932 | 5.0932 | -0.119 (-2.29%) | 3,093,373 |
31 May 2013 | CNY | 5.3068 | 5.4708 | 5.2124 | 5.2124 | 5.2124 | +0.005 (+0.09%) | 8,810,509 |
30 May 2013 | CNY | 5.2075 | 5.2075 | 5.128 | 5.2075 | 5.2075 | 0.0 (0.0%) | 3,467,785 |
29 May 2013 | CNY | 5.2075 | 5.2224 | 5.1429 | 5.2075 | 5.2075 | -0.005 (-0.09%) | 4,158,774 |
28 May 2013 | CNY | 5.2025 | 5.282 | 5.1627 | 5.2124 | 5.2124 | -0.01 (-0.19%) | 4,300,187 |
27 May 2013 | CNY | 5.0584 | 5.5553 | 5.0385 | 5.2224 | 5.2224 | +0.159 (+3.14%) | 6,150,592 |
24 May 2013 | CNY | 4.9988 | 5.0634 | 4.9441 | 5.0634 | 5.0634 | +0.065 (+1.29%) | 3,335,445 |
23 May 2013 | CNY | 5.0435 | 5.1081 | 4.9689 | 4.9988 | 4.9988 | -0.06 (-1.18%) | 2,518,857 |
22 May 2013 | CNY | 5.123 | 5.1578 | 5.0485 | 5.0584 | 5.0584 | -0.104 (-2.02%) | 4,085,157 |