Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | CNY | 3.67 | 3.785 | 3.64 | 3.7325 | 3.7325 | +0.062 (+1.70%) | 5,093,952 |
19 Aug 2013 | CNY | 3.555 | 3.6875 | 3.525 | 3.67 | 3.67 | +0.062 (+1.73%) | 2,725,356 |
16 Aug 2013 | CNY | 3.75 | 3.7675 | 3.5775 | 3.6075 | 3.6075 | -0.168 (-4.44%) | 6,233,224 |
15 Aug 2013 | CNY | 3.695 | 3.8125 | 3.6575 | 3.775 | 3.775 | +0.08 (+2.17%) | 8,379,372 |
14 Aug 2013 | CNY | 3.7125 | 3.735 | 3.65 | 3.695 | 3.695 | -0.018 (-0.47%) | 4,443,948 |
13 Aug 2013 | CNY | 3.75 | 3.7725 | 3.705 | 3.7125 | 3.7125 | -0.037 (-1%) | 3,497,860 |
12 Aug 2013 | CNY | 3.77 | 3.77 | 3.7 | 3.75 | 3.75 | +0.018 (+0.47%) | 3,578,784 |
9 Aug 2013 | CNY | 3.7075 | 3.7425 | 3.65 | 3.7325 | 3.7325 | +0.035 (+0.95%) | 3,829,528 |
8 Aug 2013 | CNY | 3.655 | 3.72 | 3.6375 | 3.6975 | 3.6975 | +0.04 (+1.09%) | 3,786,248 |
7 Aug 2013 | CNY | 3.8275 | 3.8275 | 3.63 | 3.6575 | 3.6575 | -0.155 (-4.07%) | 8,532,944 |
6 Aug 2013 | CNY | 3.8825 | 3.8825 | 3.8025 | 3.8125 | 3.8125 | -0.035 (-0.91%) | 5,494,320 |
5 Aug 2013 | CNY | 3.78 | 3.87 | 3.745 | 3.8475 | 3.8475 | +0.052 (+1.38%) | 4,472,668 |
2 Aug 2013 | CNY | 3.8475 | 3.8925 | 3.79 | 3.795 | 3.795 | -0.05 (-1.30%) | 6,252,548 |
1 Aug 2013 | CNY | 3.785 | 3.91 | 3.785 | 3.845 | 3.845 | +0.06 (+1.59%) | 7,752,488 |
31 Jul 2013 | CNY | 3.825 | 3.87 | 3.755 | 3.785 | 3.785 | -0.052 (-1.37%) | 5,286,308 |
30 Jul 2013 | CNY | 3.6425 | 3.84 | 3.5825 | 3.8375 | 3.8375 | +0.182 (+4.99%) | 9,380,764 |
29 Jul 2013 | CNY | 3.7375 | 3.7375 | 3.595 | 3.655 | 3.655 | -0.083 (-2.21%) | 5,985,352 |
26 Jul 2013 | CNY | 3.7125 | 3.825 | 3.6925 | 3.7375 | 3.7375 | 0.0 (0.0%) | 7,883,664 |
25 Jul 2013 | CNY | 3.915 | 3.95 | 3.73 | 3.7375 | 3.7375 | -0.212 (-5.38%) | 9,428,456 |
24 Jul 2013 | CNY | 3.8125 | 3.99 | 3.805 | 3.95 | 3.95 | +0.11 (+2.86%) | 11,714,056 |
23 Jul 2013 | CNY | 3.825 | 3.8725 | 3.785 | 3.84 | 3.84 | -0.022 (-0.58%) | 11,637,584 |
22 Jul 2013 | CNY | 3.625 | 3.87 | 3.6 | 3.8625 | 3.8625 | +0.205 (+5.60%) | 17,033,588 |
19 Jul 2013 | CNY | 3.5 | 3.8125 | 3.475 | 3.6575 | 3.6575 | +0.165 (+4.72%) | 19,161,936 |
18 Jul 2013 | CNY | 3.445 | 3.5575 | 3.445 | 3.4925 | 3.4925 | +0.037 (+1.09%) | 6,683,388 |
17 Jul 2013 | CNY | 3.55 | 3.5875 | 3.425 | 3.455 | 3.455 | -0.135 (-3.76%) | 8,399,360 |
16 Jul 2013 | CNY | 3.59 | 3.63 | 3.5275 | 3.59 | 3.59 | -0.01 (-0.28%) | 7,761,532 |
15 Jul 2013 | CNY | 3.5675 | 3.64 | 3.5275 | 3.6 | 3.6 | +0.033 (+0.91%) | 8,061,876 |
12 Jul 2013 | CNY | 3.545 | 3.67 | 3.52 | 3.5675 | 3.5675 | +0.02 (+0.56%) | 11,180,532 |
11 Jul 2013 | CNY | 3.54 | 3.6025 | 3.49 | 3.5475 | 3.5475 | 0.0 (0.0%) | 11,025,356 |
10 Jul 2013 | CNY | 3.425 | 3.555 | 3.3875 | 3.5475 | 3.5475 | +0.087 (+2.53%) | 9,994,236 |