Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 2.5273 | 2.6409 | 2.4909 | 2.6182 | 2.6182 | +0.089 (+3.54%) | 19,991,499 |
9 Jul 2013 | CNY | 2.5409 | 2.5758 | 2.5 | 2.5288 | 2.5288 | -0.014 (-0.53%) | 12,599,954 |
8 Jul 2013 | CNY | 2.597 | 2.6515 | 2.5091 | 2.5424 | 2.5424 | -0.091 (-3.45%) | 20,499,540 |
5 Jul 2013 | CNY | 2.6924 | 2.7046 | 2.5879 | 2.6333 | 2.6333 | -0.043 (-1.59%) | 20,763,329 |
4 Jul 2013 | CNY | 2.6197 | 2.7076 | 2.5803 | 2.6758 | 2.6758 | +0.045 (+1.73%) | 22,872,808 |
3 Jul 2013 | CNY | 2.65 | 2.6758 | 2.5349 | 2.6303 | 2.6303 | -0.02 (-0.74%) | 21,768,410 |
2 Jul 2013 | CNY | 2.647 | 2.7091 | 2.6303 | 2.65 | 2.65 | +0.006 (+0.23%) | 33,678,130 |
1 Jul 2013 | CNY | 2.5136 | 2.6515 | 2.4909 | 2.6439 | 2.6439 | +0.123 (+4.87%) | 21,650,587 |
28 Jun 2013 | CNY | 2.5303 | 2.5864 | 2.4561 | 2.5212 | 2.5212 | -0.026 (-1.01%) | 14,432,682 |
27 Jun 2013 | CNY | 2.603 | 2.6455 | 2.4667 | 2.547 | 2.547 | -0.05 (-1.93%) | 19,439,818 |
26 Jun 2013 | CNY | 2.497 | 2.6182 | 2.4742 | 2.597 | 2.597 | +0.1 (+4.00%) | 15,987,503 |
25 Jun 2013 | CNY | 2.5318 | 2.5485 | 2.2682 | 2.497 | 2.497 | -0.023 (-0.90%) | 31,465,216 |
24 Jun 2013 | CNY | 2.7288 | 2.7349 | 2.5 | 2.5197 | 2.5197 | -0.233 (-8.47%) | 18,146,231 |
21 Jun 2013 | CNY | 2.5758 | 2.7939 | 2.5758 | 2.753 | 2.753 | +0.014 (+0.50%) | 12,092,157 |
20 Jun 2013 | CNY | 2.8712 | 2.9015 | 2.7394 | 2.7394 | 2.7394 | -0.096 (-3.37%) | 13,670,415 |
19 Jun 2013 | CNY | 2.9015 | 2.9015 | 2.7849 | 2.8349 | 2.8349 | -0.068 (-2.35%) | 9,842,032 |
18 Jun 2013 | CNY | 2.9242 | 2.9455 | 2.8697 | 2.903 | 2.903 | -0.003 (-0.11%) | 14,972,185 |
17 Jun 2013 | CNY | 2.8045 | 2.9303 | 2.803 | 2.9061 | 2.9061 | +0.1 (+3.56%) | 30,582,050 |
14 Jun 2013 | CNY | 2.7424 | 2.8182 | 2.7424 | 2.8061 | 2.8061 | +0.064 (+2.32%) | 11,223,055 |
13 Jun 2013 | CNY | 2.8197 | 2.8197 | 2.553 | 2.7424 | 2.7424 | -0.091 (-3.21%) | 19,685,820 |
7 Jun 2013 | CNY | 2.8636 | 2.8833 | 2.803 | 2.8333 | 2.8333 | -0.03 (-1.06%) | 14,719,676 |
6 Jun 2013 | CNY | 2.9091 | 2.9167 | 2.803 | 2.8636 | 2.8636 | -0.045 (-1.56%) | 16,795,468 |
5 Jun 2013 | CNY | 2.8606 | 2.9227 | 2.8606 | 2.9091 | 2.9091 | +0.049 (+1.70%) | 20,092,254 |
4 Jun 2013 | CNY | 2.8909 | 2.9288 | 2.85 | 2.8606 | 2.8606 | -0.044 (-1.51%) | 23,128,465 |
3 Jun 2013 | CNY | 2.8561 | 2.9515 | 2.8273 | 2.9046 | 2.9046 | -0.095 (-3.18%) | 45,129,631 |
31 May 2013 | CNY | 3.0318 | 3.0576 | 2.9682 | 3 | 3 | -0.023 (-0.75%) | 29,653,635 |
30 May 2013 | CNY | 3.1652 | 3.1652 | 3.0015 | 3.0227 | 3.0227 | -0.197 (-6.12%) | 65,025,483 |
29 May 2013 | CNY | 3.1818 | 3.2349 | 3.1227 | 3.2197 | 3.2197 | +0.083 (+2.66%) | 25,888,407 |
28 May 2013 | CNY | 3.197 | 3.197 | 3.1061 | 3.1364 | 3.1364 | -0.073 (-2.27%) | 33,444,787 |
27 May 2013 | CNY | 3.2652 | 3.2652 | 3.1061 | 3.2091 | 3.2091 | -0.102 (-3.07%) | 53,899,276 |