Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | CNY | 3.7467 | 3.7467 | 3.58 | 3.585 | 3.585 | -0.15 (-4.02%) | 11,327,808 |
19 Aug 2013 | CNY | 3.725 | 3.7517 | 3.7083 | 3.735 | 3.735 | +0.002 (+0.05%) | 7,092,432 |
16 Aug 2013 | CNY | 3.6417 | 3.7333 | 3.62 | 3.7333 | 3.7333 | +0.062 (+1.68%) | 10,367,418 |
15 Aug 2013 | CNY | 3.6917 | 3.7383 | 3.59 | 3.6717 | 3.6717 | -0.028 (-0.76%) | 11,322,438 |
14 Aug 2013 | CNY | 3.7667 | 3.78 | 3.69 | 3.7 | 3.7 | -0.1 (-2.63%) | 6,438,672 |
13 Aug 2013 | CNY | 3.85 | 3.8517 | 3.7417 | 3.8 | 3.8 | -0.062 (-1.60%) | 10,820,754 |
12 Aug 2013 | CNY | 4.0283 | 4.0283 | 3.805 | 3.8617 | 3.8617 | -0.167 (-4.14%) | 14,486,736 |
9 Aug 2013 | CNY | 4.05 | 4.0617 | 3.96 | 4.0283 | 4.0283 | -0.032 (-0.78%) | 11,113,008 |
8 Aug 2013 | CNY | 3.9717 | 4.075 | 3.9433 | 4.06 | 4.06 | +0.085 (+2.14%) | 15,620,178 |
7 Aug 2013 | CNY | 3.9017 | 3.9967 | 3.9 | 3.975 | 3.975 | +0.045 (+1.15%) | 7,837,098 |
6 Aug 2013 | CNY | 3.95 | 3.965 | 3.88 | 3.93 | 3.93 | -0.048 (-1.21%) | 6,879,126 |
5 Aug 2013 | CNY | 3.925 | 3.98 | 3.85 | 3.9783 | 3.9783 | +0.053 (+1.36%) | 10,382,346 |
2 Aug 2013 | CNY | 3.8817 | 3.9317 | 3.8417 | 3.925 | 3.925 | +0.05 (+1.29%) | 11,715,462 |
1 Aug 2013 | CNY | 3.8267 | 3.8933 | 3.7967 | 3.875 | 3.875 | +0.048 (+1.26%) | 9,390,108 |
31 Jul 2013 | CNY | 3.8 | 3.8533 | 3.8 | 3.8267 | 3.8267 | +0.002 (+0.04%) | 4,679,004 |
30 Jul 2013 | CNY | 3.7783 | 3.8283 | 3.7667 | 3.825 | 3.825 | +0.042 (+1.10%) | 6,057,480 |
29 Jul 2013 | CNY | 3.8733 | 3.8733 | 3.7467 | 3.7833 | 3.7833 | -0.055 (-1.43%) | 5,073,030 |
26 Jul 2013 | CNY | 3.8333 | 3.8517 | 3.7833 | 3.8383 | 3.8383 | +0.008 (+0.22%) | 5,183,994 |
25 Jul 2013 | CNY | 3.8517 | 3.8567 | 3.7933 | 3.83 | 3.83 | -0.003 (-0.09%) | 4,258,482 |
24 Jul 2013 | CNY | 3.8767 | 3.8933 | 3.7917 | 3.8333 | 3.8333 | -0.06 (-1.54%) | 6,618,708 |
23 Jul 2013 | CNY | 3.9433 | 3.9767 | 3.8667 | 3.8933 | 3.8933 | -0.058 (-1.48%) | 6,517,368 |
22 Jul 2013 | CNY | 3.95 | 3.9833 | 3.9183 | 3.9517 | 3.9517 | -0.013 (-0.34%) | 4,093,572 |
19 Jul 2013 | CNY | 3.9483 | 3.9983 | 3.9333 | 3.965 | 3.965 | -0.01 (-0.25%) | 5,923,656 |
18 Jul 2013 | CNY | 3.8833 | 4 | 3.8667 | 3.975 | 3.975 | +0.055 (+1.40%) | 7,321,740 |
17 Jul 2013 | CNY | 3.8417 | 3.9367 | 3.83 | 3.92 | 3.92 | +0.067 (+1.73%) | 6,553,500 |
16 Jul 2013 | CNY | 3.7983 | 3.965 | 3.795 | 3.8533 | 3.8533 | +0.048 (+1.27%) | 6,127,098 |
15 Jul 2013 | CNY | 3.7967 | 3.8683 | 3.7833 | 3.805 | 3.805 | -0.008 (-0.22%) | 6,906,060 |
12 Jul 2013 | CNY | 3.8633 | 3.865 | 3.7933 | 3.8133 | 3.8133 | -0.033 (-0.87%) | 7,147,926 |
11 Jul 2013 | CNY | 3.6667 | 3.85 | 3.6333 | 3.8467 | 3.8467 | +0.192 (+5.24%) | 11,630,112 |
10 Jul 2013 | CNY | 3.5467 | 3.69 | 3.5283 | 3.655 | 3.655 | +0.125 (+3.54%) | 11,258,934 |