Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2013 | CNY | 7.4875 | 7.5438 | 7.3188 | 7.45 | 7.45 | -0.05 (-0.67%) | 2,609,979 |
30 Aug 2013 | CNY | 7.4375 | 7.6188 | 7.4063 | 7.5 | 7.5 | +0.031 (+0.42%) | 5,464,792 |
29 Aug 2013 | CNY | 7.325 | 7.475 | 7.2563 | 7.4688 | 7.4688 | +0.175 (+2.40%) | 3,620,219 |
28 Aug 2013 | CNY | 7.25 | 7.3938 | 7.2 | 7.2938 | 7.2938 | -0.025 (-0.34%) | 2,294,278 |
27 Aug 2013 | CNY | 7.2563 | 7.325 | 7.2063 | 7.3188 | 7.3188 | +0.056 (+0.78%) | 2,600,923 |
26 Aug 2013 | CNY | 7.1 | 7.2625 | 7.1 | 7.2625 | 7.2625 | +0.125 (+1.75%) | 1,389,860 |
23 Aug 2013 | CNY | 7.3438 | 7.3938 | 7.05 | 7.1375 | 7.1375 | -0.15 (-2.06%) | 2,898,225 |
22 Aug 2013 | CNY | 7.4563 | 7.4563 | 7.275 | 7.2875 | 7.2875 | -0.106 (-1.44%) | 1,880,180 |
21 Aug 2013 | CNY | 7.3875 | 7.4438 | 7.3 | 7.3938 | 7.3938 | -0.044 (-0.59%) | 1,572,638 |
20 Aug 2013 | CNY | 7.4938 | 7.4938 | 7.3125 | 7.4375 | 7.4375 | +0.125 (+1.71%) | 2,540,024 |
19 Aug 2013 | CNY | 7.0625 | 7.3438 | 7.0625 | 7.3125 | 7.3125 | +0.119 (+1.65%) | 1,434,470 |
16 Aug 2013 | CNY | 7.3938 | 7.5438 | 7.1875 | 7.1938 | 7.1938 | -0.263 (-3.52%) | 2,974,444 |
15 Aug 2013 | CNY | 7.5 | 7.5438 | 7.3125 | 7.4563 | 7.4563 | +0.013 (+0.17%) | 3,133,942 |
14 Aug 2013 | CNY | 7.6563 | 7.7188 | 7.375 | 7.4438 | 7.4438 | -0.056 (-0.75%) | 5,032,675 |
13 Aug 2013 | CNY | 7.3875 | 7.625 | 7.3313 | 7.5 | 7.5 | +0.113 (+1.52%) | 3,681,454 |
12 Aug 2013 | CNY | 7.2875 | 7.4188 | 7.2875 | 7.3875 | 7.3875 | +0.069 (+0.94%) | 2,931,972 |
9 Aug 2013 | CNY | 7.3938 | 7.475 | 7.1875 | 7.3188 | 7.3188 | -0.069 (-0.93%) | 3,313,729 |
8 Aug 2013 | CNY | 7.5 | 7.5188 | 7.3375 | 7.3875 | 7.3875 | -0.163 (-2.15%) | 2,891,366 |
7 Aug 2013 | CNY | 7.4438 | 7.675 | 7.3813 | 7.55 | 7.55 | +0.1 (+1.34%) | 5,225,587 |
6 Aug 2013 | CNY | 7.5625 | 7.5625 | 7.3625 | 7.45 | 7.45 | -0.044 (-0.58%) | 4,677,412 |
5 Aug 2013 | CNY | 7.5313 | 7.575 | 7.3438 | 7.4938 | 7.4938 | -0.075 (-0.99%) | 5,972,080 |
2 Aug 2013 | CNY | 7.5438 | 7.95 | 7.5438 | 7.5688 | 7.5688 | -0.113 (-1.46%) | 8,075,916 |
1 Aug 2013 | CNY | 7.7813 | 7.7813 | 7.5 | 7.6813 | 7.6813 | +0.125 (+1.65%) | 11,111,414 |
31 Jul 2013 | CNY | 7.3688 | 7.65 | 7.2563 | 7.5563 | 7.5563 | +0.181 (+2.46%) | 10,228,292 |
30 Jul 2013 | CNY | 6.7625 | 7.375 | 6.7563 | 7.375 | 7.375 | +0.669 (+9.97%) | 9,572,300 |
29 Jul 2013 | CNY | 6.9438 | 6.9438 | 6.675 | 6.7063 | 6.7063 | -0.275 (-3.94%) | 2,267,344 |
26 Jul 2013 | CNY | 7.0938 | 7.2375 | 6.8125 | 6.9813 | 6.9813 | -0.013 (-0.18%) | 4,272,851 |
25 Jul 2013 | CNY | 6.7813 | 7.0313 | 6.7813 | 6.9938 | 6.9938 | +0.219 (+3.23%) | 4,638,582 |
24 Jul 2013 | CNY | 6.6563 | 6.8 | 6.625 | 6.775 | 6.775 | +0.087 (+1.31%) | 1,868,032 |
23 Jul 2013 | CNY | 6.75 | 6.75 | 6.5625 | 6.6875 | 6.6875 | +0.106 (+1.61%) | 2,027,331 |