Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 3.5583 | 3.5767 | 3.48 | 3.53 | 3.53 | -0.057 (-1.58%) | 7,253,964 |
8 Jul 2013 | CNY | 3.5967 | 3.6267 | 3.5533 | 3.5867 | 3.5867 | -0.022 (-0.60%) | 3,732,114 |
5 Jul 2013 | CNY | 3.5883 | 3.645 | 3.535 | 3.6083 | 3.6083 | +0.023 (+0.65%) | 8,240,718 |
4 Jul 2013 | CNY | 3.5367 | 3.6067 | 3.5267 | 3.585 | 3.585 | +0.048 (+1.37%) | 6,676,860 |
3 Jul 2013 | CNY | 3.5617 | 3.5917 | 3.535 | 3.5367 | 3.5367 | -0.053 (-1.48%) | 6,899,820 |
2 Jul 2013 | CNY | 3.4967 | 3.5967 | 3.4167 | 3.59 | 3.59 | +0.088 (+2.52%) | 10,200,168 |
1 Jul 2013 | CNY | 3.5167 | 3.5417 | 3.4167 | 3.5017 | 3.5017 | -0.038 (-1.08%) | 10,124,784 |
28 Jun 2013 | CNY | 3.5 | 3.5817 | 3.4833 | 3.54 | 3.54 | +0.028 (+0.81%) | 9,807,378 |
27 Jun 2013 | CNY | 3.605 | 3.605 | 3.5083 | 3.5117 | 3.5117 | -0.108 (-2.99%) | 11,433,354 |
26 Jun 2013 | CNY | 3.645 | 3.66 | 3.5 | 3.62 | 3.62 | -0.052 (-1.41%) | 14,179,548 |
25 Jun 2013 | CNY | 3.5417 | 3.8583 | 3.45 | 3.6717 | 3.6717 | +0.117 (+3.28%) | 32,064,642 |
24 Jun 2013 | CNY | 3.5267 | 3.5683 | 3.4517 | 3.555 | 3.555 | +0.012 (+0.33%) | 10,080,162 |
21 Jun 2013 | CNY | 3.3867 | 3.5433 | 3.35 | 3.5433 | 3.5433 | +0.15 (+4.42%) | 14,112,126 |
20 Jun 2013 | CNY | 3.4683 | 3.4683 | 3.3833 | 3.3933 | 3.3933 | -0.078 (-2.26%) | 7,385,658 |
19 Jun 2013 | CNY | 3.4583 | 3.4783 | 3.42 | 3.4717 | 3.4717 | -0.008 (-0.24%) | 7,120,386 |
18 Jun 2013 | CNY | 3.375 | 3.48 | 3.315 | 3.48 | 3.48 | +0.105 (+3.11%) | 15,239,598 |
17 Jun 2013 | CNY | 3.4217 | 3.4917 | 3.3117 | 3.375 | 3.375 | -0.075 (-2.17%) | 11,055,834 |
14 Jun 2013 | CNY | 3.325 | 3.49 | 3.3 | 3.45 | 3.45 | +0.123 (+3.71%) | 13,600,152 |
13 Jun 2013 | CNY | 3.23 | 3.3267 | 3.185 | 3.3267 | 3.3267 | +0.077 (+2.36%) | 9,482,400 |
7 Jun 2013 | CNY | 3.2 | 3.2767 | 3.185 | 3.25 | 3.25 | +0.042 (+1.30%) | 7,655,154 |
6 Jun 2013 | CNY | 3.27 | 3.27 | 3.2 | 3.2083 | 3.2083 | -0.075 (-2.28%) | 7,009,596 |
5 Jun 2013 | CNY | 3.17 | 3.3 | 3.1517 | 3.2833 | 3.2833 | +0.117 (+3.68%) | 13,299,936 |
4 Jun 2013 | CNY | 3.1383 | 3.195 | 3.1233 | 3.1667 | 3.1667 | +0.043 (+1.39%) | 5,954,526 |
3 Jun 2013 | CNY | 3.1367 | 3.1733 | 3.1017 | 3.1233 | 3.1233 | -0.053 (-1.68%) | 6,475,554 |
31 May 2013 | CNY | 3.1967 | 3.1967 | 3.08 | 3.1767 | 3.1767 | +0.002 (+0.05%) | 11,765,424 |
30 May 2013 | CNY | 3.1583 | 3.2083 | 3.1367 | 3.175 | 3.175 | +0.01 (+0.32%) | 10,169,922 |
29 May 2013 | CNY | 3.085 | 3.165 | 3.035 | 3.165 | 3.165 | +0.067 (+2.15%) | 16,042,872 |
28 May 2013 | CNY | 3.025 | 3.1 | 2.925 | 3.0983 | 3.0983 | +0.048 (+1.58%) | 13,948,926 |
27 May 2013 | CNY | 3.0083 | 3.1033 | 2.9667 | 3.05 | 3.05 | +0.027 (+0.88%) | 14,170,272 |
24 May 2013 | CNY | 3.08 | 3.1283 | 3.0033 | 3.0233 | 3.0233 | -0.057 (-1.84%) | 10,106,418 |