Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2013 | CNY | 4.25 | 4.2517 | 4.075 | 4.115 | 4.115 | -0.135 (-3.18%) | 21,483,882 |
13 Aug 2013 | CNY | 4.1883 | 4.405 | 4.1683 | 4.25 | 4.25 | +0.033 (+0.79%) | 33,331,194 |
12 Aug 2013 | CNY | 4.0767 | 4.2383 | 3.9967 | 4.2167 | 4.2167 | +0.165 (+4.07%) | 31,357,656 |
9 Aug 2013 | CNY | 4.0167 | 4.125 | 3.9967 | 4.0517 | 4.0517 | +0.075 (+1.89%) | 24,690,552 |
8 Aug 2013 | CNY | 4.0167 | 4.08 | 3.9583 | 3.9767 | 3.9767 | -0.032 (-0.79%) | 13,127,676 |
7 Aug 2013 | CNY | 4.1483 | 4.1667 | 3.9917 | 4.0083 | 4.0083 | -0.14 (-3.37%) | 18,955,740 |
6 Aug 2013 | CNY | 4.16 | 4.195 | 4.0833 | 4.1483 | 4.1483 | +0.012 (+0.28%) | 17,654,754 |
5 Aug 2013 | CNY | 4.1583 | 4.2317 | 4.095 | 4.1367 | 4.1367 | +0.025 (+0.61%) | 25,237,620 |
2 Aug 2013 | CNY | 4.0633 | 4.1983 | 4 | 4.1117 | 4.1117 | +0.092 (+2.28%) | 31,198,152 |
1 Aug 2013 | CNY | 3.91 | 4.03 | 3.9 | 4.02 | 4.02 | +0.112 (+2.86%) | 16,634,640 |
31 Jul 2013 | CNY | 3.9467 | 3.9767 | 3.86 | 3.9083 | 3.9083 | -0.032 (-0.80%) | 13,683,354 |
30 Jul 2013 | CNY | 3.9217 | 3.9983 | 3.8 | 3.94 | 3.94 | +0.023 (+0.59%) | 18,247,266 |
29 Jul 2013 | CNY | 4.0017 | 4.0867 | 3.9083 | 3.9167 | 3.9167 | -0.058 (-1.47%) | 20,373,636 |
26 Jul 2013 | CNY | 4.03 | 4.0417 | 3.8833 | 3.975 | 3.975 | -0.038 (-0.95%) | 26,739,504 |
25 Jul 2013 | CNY | 3.9017 | 4.0767 | 3.8667 | 4.0133 | 4.0133 | +0.113 (+2.91%) | 43,954,764 |
24 Jul 2013 | CNY | 3.8133 | 3.9067 | 3.7883 | 3.9 | 3.9 | +0.055 (+1.43%) | 25,429,218 |
23 Jul 2013 | CNY | 3.725 | 3.85 | 3.7233 | 3.845 | 3.845 | +0.133 (+3.59%) | 29,377,704 |
22 Jul 2013 | CNY | 3.5883 | 3.7133 | 3.5667 | 3.7117 | 3.7117 | +0.095 (+2.63%) | 9,643,626 |
19 Jul 2013 | CNY | 3.75 | 3.815 | 3.5833 | 3.6167 | 3.6167 | -0.165 (-4.36%) | 18,720,246 |
18 Jul 2013 | CNY | 3.7667 | 3.8983 | 3.7133 | 3.7817 | 3.7817 | +0.013 (+0.36%) | 19,724,574 |
17 Jul 2013 | CNY | 3.8333 | 3.9 | 3.72 | 3.7683 | 3.7683 | -0.145 (-3.71%) | 23,949,540 |
16 Jul 2013 | CNY | 3.82 | 3.9983 | 3.8183 | 3.9133 | 3.9133 | +0.075 (+1.95%) | 23,986,716 |
15 Jul 2013 | CNY | 3.7767 | 3.86 | 3.7767 | 3.8383 | 3.8383 | +0.093 (+2.49%) | 21,488,658 |
12 Jul 2013 | CNY | 3.7883 | 3.8667 | 3.745 | 3.745 | 3.745 | -0.07 (-1.83%) | 22,774,674 |
11 Jul 2013 | CNY | 3.6667 | 3.9483 | 3.6417 | 3.815 | 3.815 | +0.105 (+2.83%) | 44,431,620 |
10 Jul 2013 | CNY | 3.5167 | 3.725 | 3.5 | 3.71 | 3.71 | +0.213 (+6.10%) | 26,186,256 |
9 Jul 2013 | CNY | 3.4667 | 3.5333 | 3.3717 | 3.4967 | 3.4967 | +0.012 (+0.34%) | 13,027,794 |
8 Jul 2013 | CNY | 3.52 | 3.6083 | 3.4417 | 3.485 | 3.485 | -0.165 (-4.52%) | 21,454,020 |
5 Jul 2013 | CNY | 3.7467 | 3.7917 | 3.65 | 3.65 | 3.65 | -0.158 (-4.16%) | 33,338,952 |
4 Jul 2013 | CNY | 3.4667 | 3.8633 | 3.45 | 3.8083 | 3.8083 | +0.297 (+8.45%) | 52,602,582 |