Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | CNY | 4.1125 | 4.1313 | 4.0125 | 4.0625 | 4.0625 | -0.094 (-2.26%) | 2,707,252 |
25 Jul 2013 | CNY | 4.2375 | 4.2438 | 4.1063 | 4.1563 | 4.1563 | -0.094 (-2.20%) | 7,075,028 |
24 Jul 2013 | CNY | 4.1625 | 4.25 | 4.0563 | 4.25 | 4.25 | +0.081 (+1.95%) | 10,204,840 |
23 Jul 2013 | CNY | 4.05 | 4.1688 | 4.0188 | 4.1688 | 4.1688 | +0.156 (+3.90%) | 8,037,939 |
22 Jul 2013 | CNY | 4.0625 | 4.1188 | 3.9438 | 4.0125 | 4.0125 | -0.119 (-2.88%) | 4,719,555 |
19 Jul 2013 | CNY | 4.1563 | 4.2188 | 4.0063 | 4.1313 | 4.1313 | -0.031 (-0.75%) | 8,338,873 |
18 Jul 2013 | CNY | 4.0563 | 4.225 | 4.0375 | 4.1625 | 4.1625 | +0.031 (+0.76%) | 8,115,600 |
17 Jul 2013 | CNY | 4.05 | 4.175 | 3.975 | 4.1313 | 4.1313 | +0.081 (+2.01%) | 8,761,993 |
16 Jul 2013 | CNY | 3.9688 | 4.0938 | 3.9688 | 4.05 | 4.05 | +0.031 (+0.78%) | 4,396,790 |
15 Jul 2013 | CNY | 3.9438 | 4.1063 | 3.9438 | 4.0188 | 4.0188 | +0.019 (+0.47%) | 3,872,916 |
12 Jul 2013 | CNY | 3.9625 | 4.1188 | 3.9313 | 4 | 4 | -0.031 (-0.78%) | 6,419,932 |
11 Jul 2013 | CNY | 3.8313 | 4.0938 | 3.7938 | 4.0313 | 4.0313 | +0.2 (+5.22%) | 7,905,640 |
10 Jul 2013 | CNY | 3.725 | 3.8625 | 3.6875 | 3.8313 | 3.8313 | +0.062 (+1.66%) | 3,125,024 |
9 Jul 2013 | CNY | 3.7375 | 3.7688 | 3.6813 | 3.7688 | 3.7688 | +0.013 (+0.33%) | 2,390,953 |
8 Jul 2013 | CNY | 3.825 | 3.825 | 3.675 | 3.7563 | 3.7563 | -0.087 (-2.28%) | 3,384,593 |
5 Jul 2013 | CNY | 3.85 | 3.8813 | 3.7813 | 3.8438 | 3.8438 | 0.0 (0.0%) | 3,670,721 |
4 Jul 2013 | CNY | 3.7813 | 3.8813 | 3.7 | 3.8438 | 3.8438 | +0.081 (+2.16%) | 3,454,830 |
3 Jul 2013 | CNY | 3.8625 | 3.8625 | 3.6625 | 3.7625 | 3.7625 | -0.019 (-0.50%) | 2,140,819 |
2 Jul 2013 | CNY | 3.7188 | 3.7813 | 3.675 | 3.7813 | 3.7813 | +0.031 (+0.83%) | 1,859,134 |
1 Jul 2013 | CNY | 3.6813 | 3.7688 | 3.6313 | 3.75 | 3.75 | +0.019 (+0.50%) | 1,183,214 |
28 Jun 2013 | CNY | 3.5563 | 3.7813 | 3.45 | 3.7313 | 3.7313 | +0.138 (+3.83%) | 2,038,220 |
27 Jun 2013 | CNY | 3.75 | 3.7813 | 3.5938 | 3.5938 | 3.5938 | -0.156 (-4.17%) | 2,022,969 |
26 Jun 2013 | CNY | 3.7125 | 3.7875 | 3.6063 | 3.75 | 3.75 | -0.013 (-0.33%) | 1,985,468 |
25 Jun 2013 | CNY | 3.6875 | 3.85 | 3.4563 | 3.7625 | 3.7625 | -0.075 (-1.95%) | 2,657,006 |
24 Jun 2013 | CNY | 3.8438 | 3.9375 | 3.5125 | 3.8375 | 3.8375 | -0.013 (-0.32%) | 2,758,200 |
21 Jun 2013 | CNY | 3.8813 | 3.8875 | 3.7813 | 3.85 | 3.85 | -0.081 (-2.07%) | 1,296,785 |
20 Jun 2013 | CNY | 4 | 4.0438 | 3.925 | 3.9313 | 3.9313 | -0.075 (-1.87%) | 1,453,361 |
19 Jun 2013 | CNY | 3.9438 | 4.0438 | 3.875 | 4.0063 | 4.0063 | 0.0 (0.0%) | 1,214,382 |
18 Jun 2013 | CNY | 3.9813 | 4.0313 | 3.9563 | 4.0063 | 4.0063 | +0.019 (+0.47%) | 1,036,222 |
17 Jun 2013 | CNY | 3.9688 | 4.025 | 3.875 | 3.9875 | 3.9875 | +0.031 (+0.79%) | 1,130,766 |