Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | CNY | 5.2867 | 5.3867 | 5.2333 | 5.2867 | 5.2867 | -0.033 (-0.63%) | 6,530,490 |
19 Aug 2013 | CNY | 5.1833 | 5.3333 | 5.1333 | 5.32 | 5.32 | +0.133 (+2.57%) | 6,588,468 |
16 Aug 2013 | CNY | 5.34 | 5.4 | 5.1867 | 5.1867 | 5.1867 | -0.2 (-3.71%) | 13,988,769 |
15 Aug 2013 | CNY | 5.6 | 5.6333 | 5.38 | 5.3867 | 5.3867 | -0.247 (-4.38%) | 12,679,272 |
14 Aug 2013 | CNY | 5.52 | 5.7 | 5.4833 | 5.6333 | 5.6333 | +0.103 (+1.87%) | 13,564,794 |
13 Aug 2013 | CNY | 5.5367 | 5.5733 | 5.4767 | 5.53 | 5.53 | -0.007 (-0.12%) | 7,833,705 |
12 Aug 2013 | CNY | 5.5467 | 5.6333 | 5.4667 | 5.5367 | 5.5367 | -0.01 (-0.18%) | 8,784,108 |
9 Aug 2013 | CNY | 5.57 | 5.63 | 5.4667 | 5.5467 | 5.5467 | -0.017 (-0.30%) | 12,283,095 |
8 Aug 2013 | CNY | 5.3367 | 5.5633 | 5.3 | 5.5633 | 5.5633 | +0.23 (+4.31%) | 18,291,666 |
7 Aug 2013 | CNY | 5.3933 | 5.4467 | 5.2833 | 5.3333 | 5.3333 | -0.1 (-1.84%) | 13,661,724 |
6 Aug 2013 | CNY | 5.3267 | 5.4933 | 5.3067 | 5.4333 | 5.4333 | +0.073 (+1.37%) | 18,643,230 |
5 Aug 2013 | CNY | 5.1667 | 5.4 | 5.1667 | 5.36 | 5.36 | +0.167 (+3.21%) | 15,284,712 |
2 Aug 2013 | CNY | 5.2033 | 5.2567 | 5.18 | 5.1933 | 5.1933 | -0.04 (-0.76%) | 6,983,445 |
1 Aug 2013 | CNY | 5.13 | 5.2433 | 5.12 | 5.2333 | 5.2333 | +0.037 (+0.70%) | 8,922,030 |
31 Jul 2013 | CNY | 4.9733 | 5.23 | 4.9433 | 5.1967 | 5.1967 | +0.227 (+4.56%) | 9,157,293 |
30 Jul 2013 | CNY | 4.9667 | 5.02 | 4.8533 | 4.97 | 4.97 | +0.003 (+0.07%) | 5,465,097 |
29 Jul 2013 | CNY | 5.0933 | 5.0933 | 4.9567 | 4.9667 | 4.9667 | -0.137 (-2.68%) | 6,916,794 |
26 Jul 2013 | CNY | 5.1267 | 5.22 | 5.0667 | 5.1033 | 5.1033 | -0.067 (-1.29%) | 6,954,054 |
25 Jul 2013 | CNY | 5.3433 | 5.3467 | 5.16 | 5.17 | 5.17 | -0.167 (-3.12%) | 12,080,571 |
24 Jul 2013 | CNY | 5.35 | 5.35 | 5.24 | 5.3367 | 5.3367 | -0.03 (-0.56%) | 12,584,811 |
23 Jul 2013 | CNY | 5.3467 | 5.3867 | 5.2667 | 5.3667 | 5.3667 | +0.073 (+1.39%) | 10,879,182 |
22 Jul 2013 | CNY | 5.1533 | 5.3 | 5.0967 | 5.2933 | 5.2933 | +0.123 (+2.38%) | 7,303,644 |
19 Jul 2013 | CNY | 5.2 | 5.3167 | 5.15 | 5.17 | 5.17 | -0.057 (-1.08%) | 8,992,116 |
18 Jul 2013 | CNY | 5.1867 | 5.32 | 5.1367 | 5.2267 | 5.2267 | +0.02 (+0.38%) | 8,406,456 |
17 Jul 2013 | CNY | 5.3333 | 5.3467 | 5.1967 | 5.2067 | 5.2067 | -0.157 (-2.92%) | 11,923,932 |
16 Jul 2013 | CNY | 5.26 | 5.3833 | 5.2267 | 5.3633 | 5.3633 | +0.157 (+3.01%) | 16,279,392 |
15 Jul 2013 | CNY | 5.0533 | 5.2167 | 5.05 | 5.2067 | 5.2067 | +0.15 (+2.97%) | 12,259,572 |
12 Jul 2013 | CNY | 5.1733 | 5.2267 | 5.05 | 5.0567 | 5.0567 | -0.07 (-1.37%) | 12,801,720 |
11 Jul 2013 | CNY | 5.0333 | 5.1933 | 5.0333 | 5.1267 | 5.1267 | +0.097 (+1.92%) | 12,385,188 |
10 Jul 2013 | CNY | 4.9167 | 5.05 | 4.9 | 5.03 | 5.03 | +0.12 (+2.44%) | 8,107,005 |