Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | CNY | 1.88 | 1.892 | 1.8467 | 1.8573 | 1.8573 | -0.004 (-0.21%) | 13,163,805 |
19 Aug 2013 | CNY | 1.8013 | 1.8693 | 1.7947 | 1.8613 | 1.8613 | +0.068 (+3.79%) | 15,368,287 |
16 Aug 2013 | CNY | 1.84 | 1.904 | 1.7893 | 1.7933 | 1.7933 | -0.061 (-3.31%) | 15,604,297 |
15 Aug 2013 | CNY | 1.88 | 1.9373 | 1.8547 | 1.8547 | 1.8547 | -0.068 (-3.54%) | 18,452,392 |
14 Aug 2013 | CNY | 1.9867 | 1.996 | 1.9147 | 1.9227 | 1.9227 | -0.06 (-3.03%) | 16,475,760 |
13 Aug 2013 | CNY | 1.924 | 1.9893 | 1.9 | 1.9827 | 1.9827 | +0.06 (+3.12%) | 23,075,235 |
12 Aug 2013 | CNY | 1.8933 | 1.9613 | 1.8653 | 1.9227 | 1.9227 | +0.025 (+1.34%) | 20,317,567 |
9 Aug 2013 | CNY | 1.9493 | 1.9667 | 1.8693 | 1.8973 | 1.8973 | -0.059 (-3.00%) | 18,793,530 |
8 Aug 2013 | CNY | 1.904 | 1.956 | 1.8893 | 1.956 | 1.956 | +0.049 (+2.59%) | 21,721,642 |
7 Aug 2013 | CNY | 1.988 | 1.9893 | 1.9 | 1.9067 | 1.9067 | -0.103 (-5.11%) | 34,828,440 |
6 Aug 2013 | CNY | 1.988 | 2.06 | 1.976 | 2.0093 | 2.0093 | +0.008 (+0.40%) | 34,388,085 |
5 Aug 2013 | CNY | 2.0067 | 2.0587 | 1.9693 | 2.0013 | 2.0013 | -0.025 (-1.25%) | 37,113,495 |
2 Aug 2013 | CNY | 2.1147 | 2.116 | 2.0013 | 2.0267 | 2.0267 | +0.061 (+3.12%) | 69,347,475 |
1 Aug 2013 | CNY | 1.8267 | 1.9653 | 1.804 | 1.9653 | 1.9653 | +0.179 (+10.00%) | 25,344,007 |
31 Jul 2013 | CNY | 1.7627 | 1.828 | 1.7627 | 1.7867 | 1.7867 | +0.02 (+1.13%) | 16,544,602 |
30 Jul 2013 | CNY | 1.8093 | 1.8373 | 1.7373 | 1.7667 | 1.7667 | -0.044 (-2.43%) | 21,287,227 |
29 Jul 2013 | CNY | 1.8613 | 1.8867 | 1.8 | 1.8107 | 1.8107 | -0.089 (-4.70%) | 21,321,757 |
26 Jul 2013 | CNY | 1.8213 | 1.9427 | 1.7867 | 1.9 | 1.9 | +0.056 (+3.04%) | 32,867,347 |
25 Jul 2013 | CNY | 1.924 | 1.944 | 1.8267 | 1.844 | 1.844 | -0.116 (-5.92%) | 32,067,540 |
24 Jul 2013 | CNY | 1.8707 | 1.96 | 1.8547 | 1.96 | 1.96 | +0.048 (+2.51%) | 52,712,625 |
23 Jul 2013 | CNY | 1.8333 | 1.9507 | 1.8133 | 1.912 | 1.912 | +0.139 (+7.82%) | 74,016,900 |
22 Jul 2013 | CNY | 1.6 | 1.7733 | 1.5907 | 1.7733 | 1.7733 | +0.161 (+10.01%) | 41,898,090 |
19 Jul 2013 | CNY | 1.6493 | 1.716 | 1.6093 | 1.612 | 1.612 | -0.049 (-2.97%) | 22,461,682 |
18 Jul 2013 | CNY | 1.6 | 1.6827 | 1.5973 | 1.6613 | 1.6613 | +0.048 (+2.98%) | 25,761,585 |
17 Jul 2013 | CNY | 1.6347 | 1.6587 | 1.604 | 1.6133 | 1.6133 | -0.021 (-1.31%) | 13,250,415 |
16 Jul 2013 | CNY | 1.6267 | 1.6413 | 1.6053 | 1.6347 | 1.6347 | +0.007 (+0.41%) | 11,788,815 |
15 Jul 2013 | CNY | 1.56 | 1.684 | 1.56 | 1.628 | 1.628 | +0.071 (+4.54%) | 15,188,370 |
12 Jul 2013 | CNY | 1.56 | 1.6 | 1.544 | 1.5573 | 1.5573 | -0.004 (-0.26%) | 11,520,367 |
11 Jul 2013 | CNY | 1.532 | 1.5693 | 1.5147 | 1.5613 | 1.5613 | +0.035 (+2.27%) | 13,121,827 |
10 Jul 2013 | CNY | 1.4907 | 1.5267 | 1.4907 | 1.5267 | 1.5267 | +0.036 (+2.41%) | 8,149,672 |