Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2013 | CNY | 3.3471 | 3.3793 | 3.3425 | 3.3425 | 3.3425 | -0.009 (-0.27%) | 3,204,667 |
7 Aug 2013 | CNY | 3.4252 | 3.4343 | 3.3471 | 3.3517 | 3.3517 | -0.078 (-2.28%) | 5,275,839 |
6 Aug 2013 | CNY | 3.4343 | 3.4435 | 3.3884 | 3.4298 | 3.4298 | 0.0 (0.0%) | 4,938,752 |
5 Aug 2013 | CNY | 3.3976 | 3.4298 | 3.3793 | 3.4298 | 3.4298 | +0.032 (+0.95%) | 4,241,578 |
2 Aug 2013 | CNY | 3.416 | 3.4206 | 3.3793 | 3.3976 | 3.3976 | +0.014 (+0.41%) | 3,913,356 |
1 Aug 2013 | CNY | 3.3196 | 3.4068 | 3.3196 | 3.3838 | 3.3838 | +0.064 (+1.93%) | 4,820,898 |
31 Jul 2013 | CNY | 3.3196 | 3.3333 | 3.2966 | 3.3196 | 3.3196 | +0.023 (+0.70%) | 2,748,204 |
30 Jul 2013 | CNY | 3.3104 | 3.3287 | 3.2736 | 3.2966 | 3.2966 | -0.014 (-0.42%) | 2,782,438 |
29 Jul 2013 | CNY | 3.3287 | 3.3471 | 3.2828 | 3.3104 | 3.3104 | +0.014 (+0.42%) | 3,140,366 |
26 Jul 2013 | CNY | 3.3012 | 3.3425 | 3.2782 | 3.2966 | 3.2966 | 0.0 (0.0%) | 3,591,718 |
25 Jul 2013 | CNY | 3.4298 | 3.4298 | 3.2966 | 3.2966 | 3.2966 | -0.11 (-3.23%) | 5,239,984 |
24 Jul 2013 | CNY | 3.4527 | 3.4665 | 3.3655 | 3.4068 | 3.4068 | -0.046 (-1.33%) | 5,523,904 |
23 Jul 2013 | CNY | 3.3517 | 3.4527 | 3.3425 | 3.4527 | 3.4527 | +0.101 (+3.01%) | 6,460,490 |
22 Jul 2013 | CNY | 3.3747 | 3.3747 | 3.3012 | 3.3517 | 3.3517 | -0.023 (-0.68%) | 5,008,679 |
19 Jul 2013 | CNY | 3.4022 | 3.494 | 3.3655 | 3.3747 | 3.3747 | -0.028 (-0.81%) | 6,090,535 |
18 Jul 2013 | CNY | 3.5767 | 3.5767 | 3.3976 | 3.4022 | 3.4022 | -0.179 (-5.00%) | 8,264,072 |
17 Jul 2013 | CNY | 3.7649 | 3.8062 | 3.5675 | 3.5813 | 3.5813 | -0.197 (-5.22%) | 14,712,193 |
16 Jul 2013 | CNY | 3.7787 | 3.8017 | 3.7098 | 3.7787 | 3.7787 | -0.009 (-0.24%) | 13,101,787 |
15 Jul 2013 | CNY | 3.8108 | 3.8476 | 3.7557 | 3.7879 | 3.7879 | -0.009 (-0.24%) | 10,932,314 |
12 Jul 2013 | CNY | 3.8568 | 3.921 | 3.7649 | 3.7971 | 3.7971 | -0.06 (-1.55%) | 17,776,480 |
11 Jul 2013 | CNY | 3.8338 | 3.8797 | 3.7879 | 3.8568 | 3.8568 | +0.023 (+0.60%) | 17,240,860 |
10 Jul 2013 | CNY | 3.7006 | 3.8476 | 3.6501 | 3.8338 | 3.8338 | +0.133 (+3.60%) | 12,691,125 |
9 Jul 2013 | CNY | 3.7052 | 3.7557 | 3.5905 | 3.7006 | 3.7006 | 0.0 (0.0%) | 9,192,266 |
8 Jul 2013 | CNY | 3.8568 | 3.8568 | 3.6731 | 3.7006 | 3.7006 | -0.207 (-5.29%) | 9,665,526 |
5 Jul 2013 | CNY | 3.9945 | 4.068 | 3.8292 | 3.9073 | 3.9073 | -0.041 (-1.05%) | 15,996,312 |
4 Jul 2013 | CNY | 3.7879 | 4.0266 | 3.7466 | 3.9486 | 3.9486 | +0.147 (+3.86%) | 19,989,440 |
3 Jul 2013 | CNY | 3.8292 | 3.8613 | 3.7328 | 3.8017 | 3.8017 | -0.087 (-2.24%) | 12,803,860 |
2 Jul 2013 | CNY | 3.6731 | 3.9118 | 3.6593 | 3.8889 | 3.8889 | +0.22 (+6.01%) | 16,646,009 |
1 Jul 2013 | CNY | 3.7328 | 3.7787 | 3.6226 | 3.6685 | 3.6685 | -0.11 (-2.92%) | 8,226,833 |
28 Jun 2013 | CNY | 3.7741 | 3.8338 | 3.6869 | 3.7787 | 3.7787 | -0.005 (-0.12%) | 8,933,724 |