Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | CNY | 6.3692 | 6.4846 | 6.3462 | 6.4615 | 6.4615 | +0.092 (+1.45%) | 1,264,980 |
31 Jul 2013 | CNY | 6.3077 | 6.3923 | 6.3 | 6.3692 | 6.3692 | +0.061 (+0.97%) | 612,440 |
30 Jul 2013 | CNY | 6.3 | 6.3231 | 6.1769 | 6.3077 | 6.3077 | +0.054 (+0.86%) | 591,982 |
29 Jul 2013 | CNY | 6.3846 | 6.3846 | 6.2308 | 6.2539 | 6.2539 | -0.138 (-2.17%) | 692,161 |
26 Jul 2013 | CNY | 6.3077 | 6.4 | 6.3077 | 6.3923 | 6.3923 | +0.046 (+0.73%) | 515,902 |
25 Jul 2013 | CNY | 6.4231 | 6.4692 | 6.2846 | 6.3462 | 6.3462 | -0.092 (-1.43%) | 1,129,852 |
24 Jul 2013 | CNY | 6.4 | 6.4615 | 6.3539 | 6.4385 | 6.4385 | 0.0 (0.0%) | 734,992 |
23 Jul 2013 | CNY | 6.3308 | 6.4462 | 6.3231 | 6.4385 | 6.4385 | +0.131 (+2.07%) | 1,237,315 |
22 Jul 2013 | CNY | 6.2846 | 6.3308 | 6.2308 | 6.3077 | 6.3077 | +0.015 (+0.24%) | 801,244 |
19 Jul 2013 | CNY | 6.3846 | 6.4692 | 6.2923 | 6.2923 | 6.2923 | -0.123 (-1.92%) | 741,828 |
18 Jul 2013 | CNY | 6.5385 | 6.5385 | 6.3846 | 6.4154 | 6.4154 | -0.108 (-1.65%) | 983,125 |
17 Jul 2013 | CNY | 6.5539 | 6.5923 | 6.5077 | 6.5231 | 6.5231 | -0.038 (-0.59%) | 1,293,598 |
16 Jul 2013 | CNY | 6.5769 | 6.5769 | 6.4385 | 6.5615 | 6.5615 | -0.008 (-0.12%) | 1,251,114 |
15 Jul 2013 | CNY | 6.5308 | 6.5769 | 6.5231 | 6.5692 | 6.5692 | +0.031 (+0.47%) | 2,681,992 |
12 Jul 2013 | CNY | 6.5769 | 6.6154 | 6.4462 | 6.5385 | 6.5385 | 0.0 (0.0%) | 974,694 |
11 Jul 2013 | CNY | 6.4308 | 6.6539 | 6.4231 | 6.5385 | 6.5385 | +0.108 (+1.67%) | 1,206,622 |
10 Jul 2013 | CNY | 6.2692 | 6.4769 | 6.2692 | 6.4308 | 6.4308 | +0.092 (+1.46%) | 656,188 |
9 Jul 2013 | CNY | 6.2385 | 6.3615 | 6.2077 | 6.3385 | 6.3385 | +0.077 (+1.23%) | 674,051 |
8 Jul 2013 | CNY | 6.5 | 6.5769 | 6.2615 | 6.2615 | 6.2615 | -0.354 (-5.35%) | 992,846 |
5 Jul 2013 | CNY | 6.5923 | 6.6692 | 6.5615 | 6.6154 | 6.6154 | -0.015 (-0.23%) | 1,002,695 |
4 Jul 2013 | CNY | 6.5846 | 6.7846 | 6.5385 | 6.6308 | 6.6308 | -0.061 (-0.92%) | 2,895,971 |
3 Jul 2013 | CNY | 6.6385 | 6.7923 | 6.4308 | 6.6923 | 6.6923 | +0.031 (+0.46%) | 4,602,955 |
2 Jul 2013 | CNY | 6.5769 | 6.7308 | 6.5769 | 6.6615 | 6.6615 | +0.008 (+0.11%) | 1,175,506 |
1 Jul 2013 | CNY | 6.6615 | 6.7308 | 6.4923 | 6.6539 | 6.6539 | -0.038 (-0.57%) | 1,690,687 |
28 Jun 2013 | CNY | 6.5769 | 6.7923 | 6.4692 | 6.6923 | 6.6923 | +0.069 (+1.04%) | 5,595,413 |
27 Jun 2013 | CNY | 6.2308 | 6.7462 | 6.0769 | 6.6231 | 6.6231 | +0.408 (+6.56%) | 5,547,759 |
26 Jun 2013 | CNY | 6.1154 | 6.2154 | 6.0462 | 6.2154 | 6.2154 | +0.1 (+1.64%) | 1,225,889 |
25 Jun 2013 | CNY | 6.2539 | 6.2846 | 5.8077 | 6.1154 | 6.1154 | -0.139 (-2.21%) | 1,250,492 |
24 Jun 2013 | CNY | 6.5077 | 6.5615 | 6.2154 | 6.2539 | 6.2539 | -0.385 (-5.79%) | 1,200,084 |
21 Jun 2013 | CNY | 6.7308 | 6.7308 | 6.4769 | 6.6385 | 6.6385 | -0.1 (-1.48%) | 1,096,215 |