Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 4.9 | 5.0333 | 4.86 | 5 | 5 | +0.08 (+1.63%) | 4,848,711 |
20 Aug 2013 | CNY | 4.8833 | 4.9833 | 4.85 | 4.92 | 4.92 | -0.013 (-0.27%) | 6,359,181 |
19 Aug 2013 | CNY | 4.6633 | 4.95 | 4.6367 | 4.9333 | 4.9333 | +0.267 (+5.71%) | 10,854,630 |
16 Aug 2013 | CNY | 4.7 | 4.7967 | 4.6667 | 4.6667 | 4.6667 | -0.033 (-0.71%) | 5,397,462 |
15 Aug 2013 | CNY | 4.6867 | 4.8333 | 4.6667 | 4.7 | 4.7 | -0.06 (-1.26%) | 8,735,847 |
14 Aug 2013 | CNY | 4.93 | 4.93 | 4.75 | 4.76 | 4.76 | -0.173 (-3.51%) | 9,518,619 |
13 Aug 2013 | CNY | 4.8267 | 4.94 | 4.76 | 4.9333 | 4.9333 | +0.107 (+2.21%) | 14,565,144 |
12 Aug 2013 | CNY | 4.98 | 5.09 | 4.77 | 4.8267 | 4.8267 | -0.157 (-3.14%) | 11,595,861 |
9 Aug 2013 | CNY | 4.8967 | 5 | 4.8267 | 4.9833 | 4.9833 | +0.087 (+1.77%) | 8,904,381 |
8 Aug 2013 | CNY | 4.8667 | 4.9933 | 4.8333 | 4.8967 | 4.8967 | -0.003 (-0.07%) | 7,957,785 |
7 Aug 2013 | CNY | 5.06 | 5.06 | 4.8933 | 4.9 | 4.9 | -0.167 (-3.29%) | 9,468,000 |
6 Aug 2013 | CNY | 4.7733 | 5.0833 | 4.7267 | 5.0667 | 5.0667 | +0.297 (+6.22%) | 23,940,108 |
5 Aug 2013 | CNY | 4.5767 | 4.7867 | 4.5667 | 4.77 | 4.77 | +0.22 (+4.84%) | 12,879,417 |
2 Aug 2013 | CNY | 4.5 | 4.5633 | 4.47 | 4.55 | 4.55 | +0.04 (+0.89%) | 6,533,580 |
1 Aug 2013 | CNY | 4.3367 | 4.65 | 4.3367 | 4.51 | 4.51 | +0.147 (+3.36%) | 13,058,172 |
31 Jul 2013 | CNY | 4.3267 | 4.4133 | 4.2833 | 4.3633 | 4.3633 | +0.03 (+0.69%) | 6,510,840 |
30 Jul 2013 | CNY | 4.4667 | 4.5533 | 4.1933 | 4.3333 | 4.3333 | -0.133 (-2.99%) | 16,829,184 |
29 Jul 2013 | CNY | 4.6333 | 4.6333 | 4.3333 | 4.4667 | 4.4667 | -0.19 (-4.08%) | 12,842,229 |
26 Jul 2013 | CNY | 4.5467 | 4.73 | 4.5467 | 4.6567 | 4.6567 | +0.073 (+1.60%) | 12,915,918 |
25 Jul 2013 | CNY | 4.6333 | 4.7 | 4.52 | 4.5833 | 4.5833 | -0.073 (-1.58%) | 22,861,419 |
24 Jul 2013 | CNY | 4.4 | 4.7333 | 4.3667 | 4.6567 | 4.6567 | +0.23 (+5.20%) | 32,108,040 |
23 Jul 2013 | CNY | 4.1133 | 4.45 | 4.0533 | 4.4267 | 4.4267 | +0.313 (+7.62%) | 29,886,885 |
22 Jul 2013 | CNY | 4.1033 | 4.15 | 3.9667 | 4.1133 | 4.1133 | -0.01 (-0.24%) | 14,955,102 |
19 Jul 2013 | CNY | 4.1133 | 4.25 | 4.0733 | 4.1233 | 4.1233 | +0.043 (+1.06%) | 20,425,896 |
18 Jul 2013 | CNY | 4.0967 | 4.17 | 4.0333 | 4.08 | 4.08 | -0.043 (-1.05%) | 9,745,266 |
17 Jul 2013 | CNY | 4.1467 | 4.17 | 4.0467 | 4.1233 | 4.1233 | -0.043 (-1.04%) | 9,493,212 |
16 Jul 2013 | CNY | 4.24 | 4.25 | 4.1233 | 4.1667 | 4.1667 | -0.027 (-0.63%) | 13,358,721 |
15 Jul 2013 | CNY | 4.0167 | 4.2033 | 3.9967 | 4.1933 | 4.1933 | +0.183 (+4.57%) | 18,443,265 |
12 Jul 2013 | CNY | 4.0733 | 4.1467 | 4 | 4.01 | 4.01 | -0.063 (-1.55%) | 10,821,981 |
11 Jul 2013 | CNY | 4.0533 | 4.1433 | 3.97 | 4.0733 | 4.0733 | +0.023 (+0.58%) | 13,431,087 |