Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | CNY | 2.0433 | 2.0467 | 2.0133 | 2.0133 | 2.0133 | -0.037 (-1.79%) | 7,066,392 |
16 Jul 2013 | CNY | 2.03 | 2.0533 | 2.02 | 2.05 | 2.05 | +0.013 (+0.65%) | 6,127,971 |
15 Jul 2013 | CNY | 2.0267 | 2.05 | 2.02 | 2.0367 | 2.0367 | +0.01 (+0.49%) | 4,337,610 |
12 Jul 2013 | CNY | 2.0467 | 2.09 | 2.0267 | 2.0267 | 2.0267 | -0.037 (-1.77%) | 7,235,226 |
11 Jul 2013 | CNY | 2.0333 | 2.08 | 2.0067 | 2.0633 | 2.0633 | +0.023 (+1.14%) | 9,997,389 |
10 Jul 2013 | CNY | 1.9333 | 2.0767 | 1.9167 | 2.04 | 2.04 | +0.1 (+5.15%) | 9,706,491 |
9 Jul 2013 | CNY | 1.9133 | 1.94 | 1.8967 | 1.94 | 1.94 | +0.04 (+2.11%) | 3,117,021 |
8 Jul 2013 | CNY | 1.9733 | 1.9733 | 1.9 | 1.9 | 1.9 | -0.083 (-4.20%) | 4,723,509 |
5 Jul 2013 | CNY | 1.9667 | 2.0267 | 1.9633 | 1.9833 | 1.9833 | +0.01 (+0.51%) | 5,656,182 |
4 Jul 2013 | CNY | 1.9633 | 1.9967 | 1.9233 | 1.9733 | 1.9733 | +0.017 (+0.85%) | 5,664,951 |
3 Jul 2013 | CNY | 1.9633 | 1.9633 | 1.9167 | 1.9567 | 1.9567 | -0.01 (-0.51%) | 4,352,484 |
2 Jul 2013 | CNY | 1.94 | 1.97 | 1.9267 | 1.9667 | 1.9667 | +0.02 (+1.03%) | 3,094,530 |
1 Jul 2013 | CNY | 1.9167 | 1.95 | 1.9 | 1.9467 | 1.9467 | +0.043 (+2.28%) | 3,458,982 |
28 Jun 2013 | CNY | 1.9233 | 1.9567 | 1.8667 | 1.9033 | 1.9033 | -0.02 (-1.04%) | 4,497,492 |
27 Jun 2013 | CNY | 2.02 | 2.0333 | 1.9167 | 1.9233 | 1.9233 | -0.077 (-3.84%) | 5,046,639 |
26 Jun 2013 | CNY | 1.97 | 2.02 | 1.9667 | 2 | 2 | +0.013 (+0.67%) | 4,455,681 |
25 Jun 2013 | CNY | 2.0233 | 2.0333 | 1.86 | 1.9867 | 1.9867 | -0.02 (-1.00%) | 6,058,722 |
24 Jun 2013 | CNY | 2.1567 | 2.1733 | 1.9733 | 2.0067 | 2.0067 | -0.17 (-7.81%) | 7,586,889 |
21 Jun 2013 | CNY | 2.2033 | 2.2033 | 2.1267 | 2.1767 | 2.1767 | -0.063 (-2.83%) | 6,191,892 |
20 Jun 2013 | CNY | 2.37 | 2.3833 | 2.2367 | 2.24 | 2.24 | -0.143 (-6.01%) | 8,385,615 |
19 Jun 2013 | CNY | 2.3767 | 2.3833 | 2.3267 | 2.3833 | 2.3833 | -0.02 (-0.83%) | 10,105,755 |
18 Jun 2013 | CNY | 2.4633 | 2.47 | 2.3733 | 2.4033 | 2.4033 | -0.067 (-2.70%) | 9,942,051 |
17 Jun 2013 | CNY | 2.4967 | 2.5233 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 14,914,596 |
14 Jun 2013 | CNY | 2.4333 | 2.5133 | 2.41 | 2.51 | 2.51 | +0.063 (+2.59%) | 25,945,629 |
13 Jun 2013 | CNY | 2.3667 | 2.46 | 2.3 | 2.4467 | 2.4467 | +0.047 (+1.95%) | 17,208,321 |
7 Jun 2013 | CNY | 2.3633 | 2.4233 | 2.3 | 2.4 | 2.4 | +0.033 (+1.41%) | 10,374,624 |
6 Jun 2013 | CNY | 2.3933 | 2.4033 | 2.34 | 2.3667 | 2.3667 | -0.04 (-1.66%) | 7,989,489 |
5 Jun 2013 | CNY | 2.4333 | 2.45 | 2.4 | 2.4067 | 2.4067 | -0.03 (-1.23%) | 8,831,442 |
4 Jun 2013 | CNY | 2.3933 | 2.45 | 2.3667 | 2.4367 | 2.4367 | +0.043 (+1.81%) | 12,817,497 |
3 Jun 2013 | CNY | 2.3833 | 2.4167 | 2.3767 | 2.3933 | 2.3933 | 0.0 (0.0%) | 6,151,743 |