Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2013 | CNY | 3.04 | 3.112 | 2.948 | 2.964 | 2.964 | -0.092 (-3.01%) | 35,901,915 |
1 Aug 2013 | CNY | 2.968 | 3.116 | 2.944 | 3.056 | 3.056 | +0.056 (+1.87%) | 42,238,357 |
31 Jul 2013 | CNY | 2.836 | 3.016 | 2.788 | 3 | 3 | +0.148 (+5.19%) | 44,127,992 |
30 Jul 2013 | CNY | 2.872 | 2.896 | 2.72 | 2.852 | 2.852 | -0.028 (-0.97%) | 30,936,280 |
29 Jul 2013 | CNY | 2.94 | 2.952 | 2.844 | 2.88 | 2.88 | -0.076 (-2.57%) | 41,812,400 |
26 Jul 2013 | CNY | 2.732 | 2.956 | 2.728 | 2.956 | 2.956 | +0.268 (+9.97%) | 56,350,090 |
25 Jul 2013 | CNY | 2.68 | 2.788 | 2.68 | 2.688 | 2.688 | -0.076 (-2.75%) | 16,225,657 |
24 Jul 2013 | CNY | 2.716 | 2.808 | 2.62 | 2.764 | 2.764 | -0.028 (-1.00%) | 30,716,440 |
23 Jul 2013 | CNY | 2.68 | 2.836 | 2.616 | 2.792 | 2.792 | +0.196 (+7.55%) | 37,720,070 |
22 Jul 2013 | CNY | 2.476 | 2.608 | 2.46 | 2.596 | 2.596 | +0.12 (+4.85%) | 9,981,245 |
19 Jul 2013 | CNY | 2.48 | 2.524 | 2.46 | 2.476 | 2.476 | -0.008 (-0.32%) | 5,721,905 |
18 Jul 2013 | CNY | 2.48 | 2.52 | 2.456 | 2.484 | 2.484 | -0.008 (-0.32%) | 4,980,980 |
17 Jul 2013 | CNY | 2.576 | 2.58 | 2.484 | 2.492 | 2.492 | -0.084 (-3.26%) | 7,605,842 |
16 Jul 2013 | CNY | 2.508 | 2.608 | 2.5 | 2.576 | 2.576 | +0.06 (+2.38%) | 10,621,165 |
15 Jul 2013 | CNY | 2.48 | 2.528 | 2.48 | 2.516 | 2.516 | +0.036 (+1.45%) | 5,182,530 |
12 Jul 2013 | CNY | 2.54 | 2.568 | 2.468 | 2.48 | 2.48 | -0.052 (-2.05%) | 6,777,390 |
11 Jul 2013 | CNY | 2.46 | 2.552 | 2.46 | 2.532 | 2.532 | +0.056 (+2.26%) | 6,850,682 |
10 Jul 2013 | CNY | 2.38 | 2.484 | 2.38 | 2.476 | 2.476 | +0.076 (+3.17%) | 4,582,242 |
9 Jul 2013 | CNY | 2.404 | 2.44 | 2.372 | 2.4 | 2.4 | +0.032 (+1.35%) | 2,911,510 |
8 Jul 2013 | CNY | 2.508 | 2.508 | 2.36 | 2.368 | 2.368 | -0.156 (-6.18%) | 6,441,797 |
5 Jul 2013 | CNY | 2.568 | 2.6 | 2.516 | 2.524 | 2.524 | -0.052 (-2.02%) | 7,925,782 |
4 Jul 2013 | CNY | 2.68 | 2.68 | 2.564 | 2.576 | 2.576 | +0.064 (+2.55%) | 21,758,787 |
3 Jul 2013 | CNY | 2.404 | 2.512 | 2.396 | 2.512 | 2.512 | +0.108 (+4.49%) | 7,423,635 |
2 Jul 2013 | CNY | 2.448 | 2.448 | 2.4 | 2.404 | 2.404 | -0.016 (-0.66%) | 4,916,415 |
1 Jul 2013 | CNY | 2.348 | 2.424 | 2.344 | 2.42 | 2.42 | +0.084 (+3.60%) | 5,906,092 |
28 Jun 2013 | CNY | 2.34 | 2.4 | 2.32 | 2.336 | 2.336 | -0.04 (-1.68%) | 3,851,040 |
27 Jun 2013 | CNY | 2.372 | 2.46 | 2.36 | 2.376 | 2.376 | +0.004 (+0.17%) | 7,403,140 |
26 Jun 2013 | CNY | 2.408 | 2.408 | 2.32 | 2.372 | 2.372 | -0.016 (-0.67%) | 6,100,737 |
25 Jun 2013 | CNY | 2.444 | 2.476 | 2.204 | 2.388 | 2.388 | -0.06 (-2.45%) | 8,240,670 |
24 Jun 2013 | CNY | 2.54 | 2.6 | 2.396 | 2.448 | 2.448 | -0.112 (-4.38%) | 5,383,262 |