Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 5.8667 | 5.94 | 5.74 | 5.9133 | 5.9133 | +0.12 (+2.07%) | 11,555,611 |
20 Aug 2013 | CNY | 5.58 | 5.8933 | 5.5733 | 5.7933 | 5.7933 | +0.22 (+3.95%) | 9,678,711 |
19 Aug 2013 | CNY | 5.44 | 5.58 | 5.4333 | 5.5733 | 5.5733 | +0.073 (+1.33%) | 1,779,784 |
16 Aug 2013 | CNY | 5.5067 | 5.6467 | 5.48 | 5.5 | 5.5 | -0.027 (-0.48%) | 3,691,624 |
15 Aug 2013 | CNY | 5.62 | 5.64 | 5.52 | 5.5267 | 5.5267 | -0.1 (-1.78%) | 5,010,784 |
14 Aug 2013 | CNY | 5.7 | 5.72 | 5.6067 | 5.6267 | 5.6267 | -0.06 (-1.06%) | 4,633,617 |
13 Aug 2013 | CNY | 5.7667 | 5.7733 | 5.6733 | 5.6867 | 5.6867 | -0.06 (-1.04%) | 4,553,802 |
12 Aug 2013 | CNY | 5.7333 | 5.7933 | 5.68 | 5.7467 | 5.7467 | +0.013 (+0.23%) | 4,723,711 |
9 Aug 2013 | CNY | 5.6533 | 5.8333 | 5.5933 | 5.7333 | 5.7333 | +0.08 (+1.42%) | 4,443,411 |
8 Aug 2013 | CNY | 5.6667 | 5.7467 | 5.6133 | 5.6533 | 5.6533 | -0.047 (-0.82%) | 3,093,802 |
7 Aug 2013 | CNY | 5.8 | 5.84 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 3,635,364 |
6 Aug 2013 | CNY | 5.8 | 5.92 | 5.7267 | 5.8 | 5.8 | -0.04 (-0.68%) | 5,576,986 |
5 Aug 2013 | CNY | 5.5533 | 6.0333 | 5.5533 | 5.84 | 5.84 | +0.24 (+4.29%) | 8,825,353 |
2 Aug 2013 | CNY | 5.4533 | 5.6 | 5.4067 | 5.6 | 5.6 | +0.16 (+2.94%) | 3,731,167 |
1 Aug 2013 | CNY | 5.3733 | 5.4467 | 5.3067 | 5.44 | 5.44 | +0.067 (+1.24%) | 3,215,098 |
31 Jul 2013 | CNY | 5.3933 | 5.4333 | 5.3 | 5.3733 | 5.3733 | +0.027 (+0.50%) | 2,306,887 |
30 Jul 2013 | CNY | 5.2 | 5.3533 | 5.1933 | 5.3467 | 5.3467 | +0.153 (+2.95%) | 2,345,046 |
29 Jul 2013 | CNY | 5.3467 | 5.36 | 5.18 | 5.1933 | 5.1933 | -0.2 (-3.71%) | 2,527,615 |
26 Jul 2013 | CNY | 5.4867 | 5.4867 | 5.3333 | 5.3933 | 5.3933 | -0.093 (-1.70%) | 1,288,704 |
25 Jul 2013 | CNY | 5.54 | 5.54 | 5.46 | 5.4867 | 5.4867 | -0.02 (-0.36%) | 1,356,846 |
24 Jul 2013 | CNY | 5.5533 | 5.5533 | 5.4467 | 5.5067 | 5.5067 | -0.047 (-0.84%) | 1,749,373 |
23 Jul 2013 | CNY | 5.4267 | 5.5533 | 5.3933 | 5.5533 | 5.5533 | +0.127 (+2.33%) | 2,210,509 |
22 Jul 2013 | CNY | 5.42 | 5.46 | 5.3267 | 5.4267 | 5.4267 | 0.0 (0.0%) | 1,198,939 |
19 Jul 2013 | CNY | 5.46 | 5.52 | 5.42 | 5.4267 | 5.4267 | -0.04 (-0.73%) | 1,660,939 |
18 Jul 2013 | CNY | 5.5 | 5.52 | 5.4533 | 5.4667 | 5.4667 | -0.067 (-1.20%) | 1,823,554 |
17 Jul 2013 | CNY | 5.5733 | 5.6467 | 5.5 | 5.5333 | 5.5333 | -0.067 (-1.19%) | 1,633,333 |
16 Jul 2013 | CNY | 5.52 | 5.6267 | 5.5 | 5.6 | 5.6 | +0.067 (+1.21%) | 1,930,716 |
15 Jul 2013 | CNY | 5.5 | 5.6133 | 5.4733 | 5.5333 | 5.5333 | +0.027 (+0.48%) | 2,210,019 |
12 Jul 2013 | CNY | 5.54 | 5.6 | 5.4867 | 5.5067 | 5.5067 | -0.02 (-0.36%) | 2,758,704 |
11 Jul 2013 | CNY | 5.3667 | 5.6333 | 5.34 | 5.5267 | 5.5267 | +0.173 (+3.24%) | 4,681,999 |