Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 5.1469 | 5.2938 | 5.0469 | 5.1719 | 5.1719 | -0.075 (-1.43%) | 16,387,385 |
8 Jul 2013 | CNY | 5.2313 | 5.5 | 5.0656 | 5.2469 | 5.2469 | +0.031 (+0.60%) | 29,220,937 |
5 Jul 2013 | CNY | 5.3125 | 5.55 | 5.2063 | 5.2156 | 5.2156 | -0.15 (-2.80%) | 37,157,673 |
4 Jul 2013 | CNY | 5.1406 | 5.5625 | 5.0781 | 5.3656 | 5.3656 | +0.2 (+3.87%) | 48,690,675 |
3 Jul 2013 | CNY | 5 | 5.25 | 4.9219 | 5.1656 | 5.1656 | +0.125 (+2.48%) | 38,734,387 |
2 Jul 2013 | CNY | 4.8594 | 5.0406 | 4.7688 | 5.0406 | 5.0406 | +0.191 (+3.93%) | 23,575,289 |
1 Jul 2013 | CNY | 4.6719 | 4.8563 | 4.625 | 4.85 | 4.85 | +0.138 (+2.92%) | 16,796,348 |
28 Jun 2013 | CNY | 5 | 5 | 4.5875 | 4.7125 | 4.7125 | -0.241 (-4.86%) | 21,218,153 |
27 Jun 2013 | CNY | 5.1875 | 5.1875 | 4.9094 | 4.9531 | 4.9531 | -0.2 (-3.88%) | 29,587,276 |
26 Jun 2013 | CNY | 4.8438 | 5.1625 | 4.7188 | 5.1531 | 5.1531 | +0.312 (+6.46%) | 35,280,441 |
25 Jun 2013 | CNY | 4.6875 | 4.9063 | 4.4031 | 4.8406 | 4.8406 | -0.053 (-1.09%) | 25,659,923 |
24 Jun 2013 | CNY | 4.9313 | 5.1094 | 4.4969 | 4.8938 | 4.8938 | -0.037 (-0.76%) | 28,088,371 |
21 Jun 2013 | CNY | 4.6875 | 4.9969 | 4.5469 | 4.9313 | 4.9313 | +0.094 (+1.94%) | 20,686,947 |
20 Jun 2013 | CNY | 5.0094 | 5.1219 | 4.7813 | 4.8375 | 4.8375 | -0.353 (-6.80%) | 22,145,788 |
19 Jun 2013 | CNY | 5.2469 | 5.4063 | 5.1625 | 5.1906 | 5.1906 | -0.153 (-2.87%) | 33,496,944 |
18 Jun 2013 | CNY | 4.9844 | 5.4906 | 4.9688 | 5.3438 | 5.3438 | +0.35 (+7.01%) | 43,546,060 |
17 Jun 2013 | CNY | 4.9188 | 5.1531 | 4.875 | 4.9938 | 4.9938 | +0.072 (+1.46%) | 23,704,406 |
14 Jun 2013 | CNY | 4.7344 | 4.9875 | 4.6906 | 4.9219 | 4.9219 | +0.188 (+3.96%) | 20,011,091 |
13 Jun 2013 | CNY | 4.75 | 4.8438 | 4.3469 | 4.7344 | 4.7344 | -0.097 (-2.01%) | 21,904,729 |
7 Jun 2013 | CNY | 4.9969 | 5.1719 | 4.8 | 4.8313 | 4.8313 | -0.206 (-4.09%) | 24,102,211 |
6 Jun 2013 | CNY | 4.8906 | 5.1219 | 4.7969 | 5.0375 | 5.0375 | +0.1 (+2.03%) | 21,528,166 |
5 Jun 2013 | CNY | 4.875 | 5.0469 | 4.725 | 4.9375 | 4.9375 | +0.019 (+0.38%) | 21,231,388 |
4 Jun 2013 | CNY | 5.3156 | 5.3594 | 4.825 | 4.9188 | 4.9188 | -0.444 (-8.27%) | 36,097,040 |
3 Jun 2013 | CNY | 5.3969 | 5.5 | 5.2031 | 5.3625 | 5.3625 | -0.019 (-0.35%) | 27,599,852 |
31 May 2013 | CNY | 5.0938 | 5.6094 | 5.0344 | 5.3813 | 5.3813 | +0.253 (+4.94%) | 37,110,979 |
30 May 2013 | CNY | 4.9969 | 5.2063 | 4.9375 | 5.1281 | 5.1281 | +0.056 (+1.11%) | 27,869,590 |
29 May 2013 | CNY | 4.6188 | 5.0719 | 4.6188 | 5.0719 | 5.0719 | +0.463 (+10.03%) | 25,625,513 |
28 May 2013 | CNY | 4.8719 | 4.9031 | 4.6 | 4.6094 | 4.6094 | -0.241 (-4.96%) | 18,216,118 |
27 May 2013 | CNY | 4.7531 | 4.95 | 4.7531 | 4.85 | 4.85 | +0.072 (+1.50%) | 18,597,555 |
24 May 2013 | CNY | 4.6688 | 4.7813 | 4.6563 | 4.7781 | 4.7781 | +0.081 (+1.73%) | 13,528,275 |