Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | CNY | 2.9265 | 3.1441 | 2.8471 | 3.1029 | 3.1029 | +0.159 (+5.39%) | 12,343,421 |
25 Jul 2013 | CNY | 3.0706 | 3.0706 | 2.9118 | 2.9441 | 2.9441 | -0.118 (-3.84%) | 10,434,069 |
24 Jul 2013 | CNY | 2.9235 | 3.0882 | 2.9059 | 3.0618 | 3.0618 | +0.112 (+3.79%) | 15,390,749 |
23 Jul 2013 | CNY | 2.8677 | 2.9647 | 2.8677 | 2.95 | 2.95 | +0.097 (+3.40%) | 11,201,861 |
22 Jul 2013 | CNY | 2.7559 | 2.8647 | 2.7147 | 2.8529 | 2.8529 | +0.097 (+3.52%) | 6,134,014 |
19 Jul 2013 | CNY | 2.8235 | 2.8941 | 2.7441 | 2.7559 | 2.7559 | -0.062 (-2.19%) | 8,618,292 |
18 Jul 2013 | CNY | 2.6882 | 2.8206 | 2.6735 | 2.8177 | 2.8177 | +0.121 (+4.47%) | 8,822,476 |
17 Jul 2013 | CNY | 2.7559 | 2.7735 | 2.6794 | 2.6971 | 2.6971 | -0.056 (-2.03%) | 4,822,461 |
16 Jul 2013 | CNY | 2.7471 | 2.7765 | 2.7206 | 2.7529 | 2.7529 | +0.026 (+0.97%) | 3,932,752 |
15 Jul 2013 | CNY | 2.7 | 2.7382 | 2.6765 | 2.7265 | 2.7265 | +0.079 (+3.00%) | 5,110,727 |
12 Jul 2013 | CNY | 2.6324 | 2.7029 | 2.6324 | 2.6471 | 2.6471 | 0.0 (0.0%) | 3,841,680 |
11 Jul 2013 | CNY | 2.5765 | 2.6706 | 2.5735 | 2.6471 | 2.6471 | +0.062 (+2.39%) | 4,109,984 |
10 Jul 2013 | CNY | 2.5118 | 2.5941 | 2.4853 | 2.5853 | 2.5853 | +0.082 (+3.29%) | 2,658,664 |
9 Jul 2013 | CNY | 2.4912 | 2.5206 | 2.4765 | 2.5029 | 2.5029 | +0.015 (+0.59%) | 1,601,199 |
8 Jul 2013 | CNY | 2.5912 | 2.6088 | 2.4794 | 2.4882 | 2.4882 | -0.176 (-6.62%) | 3,276,076 |
5 Jul 2013 | CNY | 2.6912 | 2.7382 | 2.6588 | 2.6647 | 2.6647 | -0.05 (-1.84%) | 3,208,049 |
4 Jul 2013 | CNY | 2.7029 | 2.7559 | 2.6824 | 2.7147 | 2.7147 | -0.024 (-0.86%) | 4,781,083 |
3 Jul 2013 | CNY | 2.6853 | 2.7588 | 2.65 | 2.7382 | 2.7382 | +0.024 (+0.87%) | 5,359,532 |
2 Jul 2013 | CNY | 2.6412 | 2.7147 | 2.6265 | 2.7147 | 2.7147 | +0.073 (+2.78%) | 4,116,101 |
1 Jul 2013 | CNY | 2.5824 | 2.6471 | 2.45 | 2.6412 | 2.6412 | +0.062 (+2.40%) | 2,714,719 |
28 Jun 2013 | CNY | 2.6235 | 2.6882 | 2.5677 | 2.5794 | 2.5794 | -0.071 (-2.66%) | 2,735,551 |
27 Jun 2013 | CNY | 2.75 | 2.7588 | 2.6471 | 2.65 | 2.65 | -0.091 (-3.33%) | 4,438,275 |
26 Jun 2013 | CNY | 2.6294 | 2.7471 | 2.6265 | 2.7412 | 2.7412 | +0.071 (+2.64%) | 5,368,052 |
25 Jun 2013 | CNY | 2.6265 | 2.7088 | 2.4206 | 2.6706 | 2.6706 | -0.006 (-0.22%) | 5,723,866 |
24 Jun 2013 | CNY | 2.8618 | 2.8853 | 2.6177 | 2.6765 | 2.6765 | -0.185 (-6.47%) | 5,731,213 |
21 Jun 2013 | CNY | 2.7765 | 2.8765 | 2.7206 | 2.8618 | 2.8618 | +0.085 (+3.07%) | 6,291,676 |
20 Jun 2013 | CNY | 2.8559 | 2.8941 | 2.7529 | 2.7765 | 2.7765 | -0.106 (-3.67%) | 5,425,930 |
19 Jun 2013 | CNY | 2.7735 | 2.8824 | 2.7294 | 2.8824 | 2.8824 | +0.088 (+3.16%) | 6,370,838 |
18 Jun 2013 | CNY | 2.8177 | 2.8177 | 2.7294 | 2.7941 | 2.7941 | -0.024 (-0.84%) | 3,305,401 |
17 Jun 2013 | CNY | 2.7618 | 2.8353 | 2.7353 | 2.8177 | 2.8177 | +0.056 (+2.02%) | 3,749,819 |