Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2013 | CNY | 4.9053 | 4.9408 | 4.7988 | 4.9053 | 4.9053 | -0.059 (-1.19%) | 10,625,645 |
5 Sep 2013 | CNY | 4.9231 | 5.0888 | 4.8284 | 4.9645 | 4.9645 | +0.018 (+0.36%) | 23,306,987 |
4 Sep 2013 | CNY | 4.5799 | 4.9941 | 4.5385 | 4.9467 | 4.9467 | +0.343 (+7.45%) | 26,974,397 |
3 Sep 2013 | CNY | 4.355 | 4.7278 | 4.3491 | 4.6036 | 4.6036 | +0.189 (+4.29%) | 15,825,413 |
2 Sep 2013 | CNY | 4.3195 | 4.5148 | 4.1598 | 4.4142 | 4.4142 | -0.006 (-0.13%) | 16,672,923 |
30 Aug 2013 | CNY | 4.787 | 4.787 | 4.2781 | 4.4201 | 4.4201 | +0.065 (+1.49%) | 49,700,816 |
29 Aug 2013 | CNY | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | +0.396 (+10.01%) | 8,537,158 |
5 Jul 2013 | CNY | 4.0769 | 4.1124 | 3.9467 | 3.9586 | 3.9586 | -0.112 (-2.76%) | 8,744,294 |
4 Jul 2013 | CNY | 4.1124 | 4.1361 | 3.9941 | 4.071 | 4.071 | 0.0 (0.0%) | 7,408,824 |
3 Jul 2013 | CNY | 4.1834 | 4.1834 | 4.0118 | 4.071 | 4.071 | -0.101 (-2.41%) | 10,285,387 |
2 Jul 2013 | CNY | 4.0237 | 4.1775 | 3.9823 | 4.1716 | 4.1716 | +0.177 (+4.44%) | 9,821,276 |
1 Jul 2013 | CNY | 3.8521 | 3.9941 | 3.8462 | 3.9941 | 3.9941 | +0.112 (+2.90%) | 5,432,312 |
28 Jun 2013 | CNY | 3.8343 | 3.9823 | 3.7396 | 3.8817 | 3.8817 | +0.035 (+0.92%) | 5,231,097 |
27 Jun 2013 | CNY | 3.8876 | 4.0118 | 3.787 | 3.8462 | 3.8462 | -0.024 (-0.61%) | 9,212,546 |
26 Jun 2013 | CNY | 3.7278 | 3.8817 | 3.6686 | 3.8698 | 3.8698 | +0.136 (+3.65%) | 10,035,326 |
25 Jun 2013 | CNY | 3.7337 | 3.8935 | 3.4615 | 3.7337 | 3.7337 | -0.106 (-2.77%) | 15,209,026 |
24 Jun 2013 | CNY | 4.142 | 4.2012 | 3.7988 | 3.8402 | 3.8402 | -0.302 (-7.29%) | 11,126,395 |
21 Jun 2013 | CNY | 4.142 | 4.1894 | 3.9645 | 4.142 | 4.142 | -0.047 (-1.13%) | 8,309,253 |
20 Jun 2013 | CNY | 4.1894 | 4.355 | 4.1539 | 4.1894 | 4.1894 | -0.035 (-0.84%) | 13,419,439 |
19 Jun 2013 | CNY | 4.1834 | 4.2367 | 4.142 | 4.2249 | 4.2249 | +0.03 (+0.71%) | 7,559,481 |
18 Jun 2013 | CNY | 4.2308 | 4.2604 | 4.142 | 4.1953 | 4.1953 | -0.035 (-0.84%) | 5,922,888 |
17 Jun 2013 | CNY | 4.0769 | 4.2604 | 4.0592 | 4.2308 | 4.2308 | +0.154 (+3.77%) | 10,943,867 |
14 Jun 2013 | CNY | 3.9823 | 4.0769 | 3.9763 | 4.0769 | 4.0769 | +0.106 (+2.68%) | 5,945,906 |
13 Jun 2013 | CNY | 4.0473 | 4.0473 | 3.9231 | 3.9704 | 3.9704 | -0.124 (-3.04%) | 8,245,526 |
7 Jun 2013 | CNY | 4.1243 | 4.1302 | 3.9349 | 4.0947 | 4.0947 | -0.012 (-0.29%) | 10,622,317 |
6 Jun 2013 | CNY | 4.2071 | 4.2722 | 4.0592 | 4.1065 | 4.1065 | -0.118 (-2.80%) | 11,551,743 |
5 Jun 2013 | CNY | 4.2367 | 4.2959 | 4.1894 | 4.2249 | 4.2249 | -0.012 (-0.28%) | 8,539,911 |
4 Jun 2013 | CNY | 4.5562 | 4.5562 | 4.2071 | 4.2367 | 4.2367 | -0.29 (-6.40%) | 19,676,901 |
3 Jun 2013 | CNY | 4.503 | 4.6746 | 4.4852 | 4.5266 | 4.5266 | -0.053 (-1.16%) | 9,162,980 |
31 May 2013 | CNY | 4.503 | 4.6923 | 4.503 | 4.5799 | 4.5799 | +0.041 (+0.91%) | 10,531,929 |