Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 1.5445 | 1.5837 | 1.5385 | 1.5686 | 1.5686 | +0.018 (+1.17%) | 9,899,521 |
1 Jul 2013 | CNY | 1.5143 | 1.5505 | 1.5083 | 1.5505 | 1.5505 | +0.036 (+2.39%) | 6,909,514 |
28 Jun 2013 | CNY | 1.5234 | 1.5566 | 1.4781 | 1.5143 | 1.5143 | -0.009 (-0.60%) | 8,058,599 |
27 Jun 2013 | CNY | 1.5747 | 1.5958 | 1.5143 | 1.5234 | 1.5234 | -0.054 (-3.44%) | 13,276,442 |
26 Jun 2013 | CNY | 1.5505 | 1.5807 | 1.5113 | 1.5777 | 1.5777 | +0.021 (+1.36%) | 14,492,566 |
25 Jun 2013 | CNY | 1.5234 | 1.5747 | 1.3997 | 1.5566 | 1.5566 | +0.003 (+0.20%) | 14,157,678 |
24 Jun 2013 | CNY | 1.6591 | 1.6833 | 1.5083 | 1.5535 | 1.5535 | -0.109 (-6.53%) | 12,522,631 |
21 Jun 2013 | CNY | 1.6169 | 1.6893 | 1.6018 | 1.6621 | 1.6621 | 0.0 (0.0%) | 9,261,622 |
20 Jun 2013 | CNY | 1.7436 | 1.7496 | 1.6591 | 1.6621 | 1.6621 | -0.1 (-5.65%) | 9,898,964 |
19 Jun 2013 | CNY | 1.7255 | 1.7647 | 1.6893 | 1.7617 | 1.7617 | -0.003 (-0.17%) | 11,464,622 |
18 Jun 2013 | CNY | 1.7436 | 1.7647 | 1.7074 | 1.7647 | 1.7647 | +0.033 (+1.92%) | 11,648,933 |
17 Jun 2013 | CNY | 1.7406 | 1.7617 | 1.6983 | 1.7315 | 1.7315 | -0.009 (-0.52%) | 14,358,455 |
14 Jun 2013 | CNY | 1.7134 | 1.7647 | 1.7134 | 1.7406 | 1.7406 | +0.027 (+1.59%) | 16,041,517 |
13 Jun 2013 | CNY | 1.81 | 1.81 | 1.6863 | 1.7134 | 1.7134 | -0.115 (-6.27%) | 15,402,381 |
7 Jun 2013 | CNY | 1.9276 | 1.9487 | 1.81 | 1.8281 | 1.8281 | -0.1 (-5.16%) | 19,633,770 |
6 Jun 2013 | CNY | 1.9668 | 2.0392 | 1.9155 | 1.9276 | 1.9276 | -0.03 (-1.54%) | 23,369,609 |
5 Jun 2013 | CNY | 1.9517 | 1.9698 | 1.9155 | 1.9578 | 1.9578 | +0.003 (+0.15%) | 14,532,582 |
4 Jun 2013 | CNY | 2.0784 | 2.0815 | 1.8974 | 1.9548 | 1.9548 | -0.124 (-5.95%) | 29,070,123 |
3 Jun 2013 | CNY | 2.1116 | 2.1418 | 2.0573 | 2.0784 | 2.0784 | -0.048 (-2.27%) | 30,167,623 |
31 May 2013 | CNY | 2.1448 | 2.2202 | 2.0905 | 2.1267 | 2.1267 | -0.03 (-1.40%) | 72,006,255 |
30 May 2013 | CNY | 1.9608 | 2.1569 | 1.9367 | 2.1569 | 2.1569 | +0.196 (+10.00%) | 55,901,783 |
29 May 2013 | CNY | 1.9548 | 2.003 | 1.9336 | 1.9608 | 1.9608 | +0.006 (+0.31%) | 13,007,009 |
28 May 2013 | CNY | 1.9698 | 2.0121 | 1.9246 | 1.9548 | 1.9548 | -0.015 (-0.76%) | 15,483,022 |
27 May 2013 | CNY | 1.8944 | 1.991 | 1.8944 | 1.9698 | 1.9698 | +0.081 (+4.31%) | 24,772,789 |
24 May 2013 | CNY | 1.8311 | 1.8914 | 1.8281 | 1.8884 | 1.8884 | +0.057 (+3.13%) | 11,717,772 |
23 May 2013 | CNY | 1.8341 | 1.8643 | 1.822 | 1.8311 | 1.8311 | -0.006 (-0.33%) | 11,506,069 |
22 May 2013 | CNY | 1.9216 | 1.9246 | 1.819 | 1.8371 | 1.8371 | -0.085 (-4.40%) | 17,960,119 |
21 May 2013 | CNY | 1.9155 | 1.9246 | 1.8854 | 1.9216 | 1.9216 | +0.006 (+0.32%) | 13,491,078 |
20 May 2013 | CNY | 1.8401 | 1.9487 | 1.8401 | 1.9155 | 1.9155 | +0.069 (+3.75%) | 19,652,891 |
17 May 2013 | CNY | 1.8401 | 1.8793 | 1.825 | 1.8462 | 1.8462 | -0.003 (-0.16%) | 15,784,989 |