Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | CNY | 5.0513 | 5.1692 | 4.9897 | 5.1385 | 5.1385 | +0.046 (+0.91%) | 3,881,677 |
25 Jul 2013 | CNY | 5.1641 | 5.2821 | 5.0205 | 5.0923 | 5.0923 | -0.067 (-1.29%) | 5,404,062 |
24 Jul 2013 | CNY | 4.9795 | 5.2051 | 4.9795 | 5.159 | 5.159 | +0.149 (+2.97%) | 7,029,024 |
23 Jul 2013 | CNY | 4.8513 | 5.041 | 4.8308 | 5.0103 | 5.0103 | +0.149 (+3.06%) | 5,190,958 |
22 Jul 2013 | CNY | 4.7128 | 4.8615 | 4.6205 | 4.8615 | 4.8615 | +0.143 (+3.04%) | 3,741,484 |
19 Jul 2013 | CNY | 4.6923 | 4.8256 | 4.6667 | 4.718 | 4.718 | +0.005 (+0.11%) | 4,839,985 |
18 Jul 2013 | CNY | 4.7692 | 4.8205 | 4.7026 | 4.7128 | 4.7128 | -0.128 (-2.65%) | 5,266,027 |
17 Jul 2013 | CNY | 4.9795 | 5.0205 | 4.841 | 4.841 | 4.841 | -0.185 (-3.67%) | 5,396,652 |
16 Jul 2013 | CNY | 5.0769 | 5.1026 | 4.8974 | 5.0256 | 5.0256 | -0.057 (-1.11%) | 6,979,545 |
15 Jul 2013 | CNY | 5.0769 | 5.1436 | 5.0462 | 5.0821 | 5.0821 | -0.021 (-0.40%) | 6,777,928 |
12 Jul 2013 | CNY | 5.1744 | 5.1744 | 4.9949 | 5.1026 | 5.1026 | -0.031 (-0.60%) | 8,888,197 |
11 Jul 2013 | CNY | 5.0872 | 5.2564 | 5.0564 | 5.1333 | 5.1333 | +0.046 (+0.91%) | 12,178,278 |
10 Jul 2013 | CNY | 5.0667 | 5.1487 | 4.9795 | 5.0872 | 5.0872 | +0.051 (+1.02%) | 9,787,865 |
9 Jul 2013 | CNY | 4.9231 | 5.0359 | 4.8308 | 5.0359 | 5.0359 | +0.082 (+1.66%) | 3,988,832 |
8 Jul 2013 | CNY | 5.0256 | 5.1539 | 4.9333 | 4.9539 | 4.9539 | -0.169 (-3.30%) | 8,901,730 |
5 Jul 2013 | CNY | 5.1795 | 5.1949 | 5.0103 | 5.1231 | 5.1231 | +0.031 (+0.60%) | 8,659,632 |
4 Jul 2013 | CNY | 4.7692 | 5.1692 | 4.7385 | 5.0923 | 5.0923 | +0.287 (+5.98%) | 20,205,367 |
3 Jul 2013 | CNY | 4.7897 | 4.8872 | 4.6359 | 4.8051 | 4.8051 | +0.01 (+0.21%) | 7,307,712 |
2 Jul 2013 | CNY | 4.5231 | 4.8103 | 4.5231 | 4.7949 | 4.7949 | +0.144 (+3.09%) | 6,812,927 |
1 Jul 2013 | CNY | 4.5128 | 4.6667 | 4.441 | 4.6513 | 4.6513 | +0.149 (+3.30%) | 4,585,460 |
28 Jun 2013 | CNY | 4.4872 | 4.6051 | 4.3333 | 4.5026 | 4.5026 | +0.036 (+0.80%) | 5,705,128 |
27 Jun 2013 | CNY | 4.7436 | 4.8872 | 4.4667 | 4.4667 | 4.4667 | -0.302 (-6.34%) | 13,490,881 |
26 Jun 2013 | CNY | 4.8103 | 4.8615 | 4.5128 | 4.7692 | 4.7692 | +0.021 (+0.43%) | 12,104,562 |
25 Jun 2013 | CNY | 4.6103 | 4.8308 | 4.3846 | 4.7487 | 4.7487 | -0.123 (-2.53%) | 6,793,365 |
24 Jun 2013 | CNY | 5.1846 | 5.3539 | 4.8205 | 4.8718 | 4.8718 | -0.482 (-9.00%) | 5,957,267 |
21 Jun 2013 | CNY | 5.441 | 5.518 | 5.3077 | 5.3539 | 5.3539 | -0.287 (-5.09%) | 4,657,284 |
20 Jun 2013 | CNY | 5.8205 | 5.8615 | 5.4974 | 5.641 | 5.641 | -0.226 (-3.85%) | 2,635,150 |
19 Jun 2013 | CNY | 5.9077 | 5.9077 | 5.718 | 5.8667 | 5.8667 | -0.041 (-0.69%) | 2,334,126 |
18 Jun 2013 | CNY | 5.8051 | 6.0359 | 5.8051 | 5.9077 | 5.9077 | -0.026 (-0.43%) | 3,637,319 |
17 Jun 2013 | CNY | 5.7385 | 6.0513 | 5.7385 | 5.9333 | 5.9333 | +0.144 (+2.48%) | 5,938,500 |