Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | CNY | 2.6875 | 2.7313 | 2.6219 | 2.7 | 2.7 | -0.009 (-0.35%) | 11,010,780 |
17 Jul 2013 | CNY | 2.7344 | 2.75 | 2.6469 | 2.7094 | 2.7094 | -0.022 (-0.80%) | 22,779,068 |
16 Jul 2013 | CNY | 2.5125 | 2.775 | 2.4969 | 2.7313 | 2.7313 | +0.203 (+8.04%) | 38,295,472 |
15 Jul 2013 | CNY | 2.4406 | 2.5281 | 2.4406 | 2.5281 | 2.5281 | +0.087 (+3.59%) | 5,339,177 |
12 Jul 2013 | CNY | 2.4469 | 2.4969 | 2.4375 | 2.4406 | 2.4406 | -0.028 (-1.14%) | 4,168,102 |
11 Jul 2013 | CNY | 2.425 | 2.5031 | 2.425 | 2.4688 | 2.4688 | +0.031 (+1.28%) | 6,126,729 |
10 Jul 2013 | CNY | 2.3719 | 2.4406 | 2.3719 | 2.4375 | 2.4375 | +0.031 (+1.30%) | 2,214,163 |
9 Jul 2013 | CNY | 2.3125 | 2.4219 | 2.3125 | 2.4063 | 2.4063 | +0.106 (+4.62%) | 3,540,617 |
8 Jul 2013 | CNY | 2.4063 | 2.4063 | 2.3 | 2.3 | 2.3 | -0.116 (-4.79%) | 3,336,316 |
5 Jul 2013 | CNY | 2.4219 | 2.4688 | 2.4156 | 2.4156 | 2.4156 | -0.013 (-0.51%) | 3,115,766 |
4 Jul 2013 | CNY | 2.3875 | 2.4656 | 2.3875 | 2.4281 | 2.4281 | +0.003 (+0.13%) | 4,294,966 |
3 Jul 2013 | CNY | 2.4031 | 2.4313 | 2.3531 | 2.425 | 2.425 | +0.022 (+0.91%) | 4,446,425 |
2 Jul 2013 | CNY | 2.3719 | 2.4125 | 2.3531 | 2.4031 | 2.4031 | +0.031 (+1.32%) | 3,778,086 |
1 Jul 2013 | CNY | 2.3063 | 2.3719 | 2.3031 | 2.3719 | 2.3719 | +0.072 (+3.13%) | 2,770,716 |
28 Jun 2013 | CNY | 2.3438 | 2.3844 | 2.2813 | 2.3 | 2.3 | -0.066 (-2.77%) | 4,182,774 |
27 Jun 2013 | CNY | 2.4094 | 2.5063 | 2.3625 | 2.3656 | 2.3656 | -0.084 (-3.44%) | 7,457,580 |
26 Jun 2013 | CNY | 2.3156 | 2.5531 | 2.2906 | 2.45 | 2.45 | +0.097 (+4.12%) | 17,316,352 |
25 Jun 2013 | CNY | 2.2688 | 2.3844 | 2.0625 | 2.3531 | 2.3531 | +0.081 (+3.57%) | 7,504,166 |
24 Jun 2013 | CNY | 2.4063 | 2.4094 | 2.25 | 2.2719 | 2.2719 | -0.138 (-5.71%) | 5,629,331 |
21 Jun 2013 | CNY | 2.4688 | 2.4688 | 2.3844 | 2.4094 | 2.4094 | -0.078 (-3.14%) | 5,807,932 |
20 Jun 2013 | CNY | 2.575 | 2.5969 | 2.4844 | 2.4875 | 2.4875 | -0.103 (-3.98%) | 2,997,123 |
19 Jun 2013 | CNY | 2.5813 | 2.5906 | 2.5313 | 2.5906 | 2.5906 | -0.009 (-0.36%) | 3,138,764 |
18 Jun 2013 | CNY | 2.6094 | 2.6094 | 2.525 | 2.6 | 2.6 | -0.006 (-0.24%) | 4,739,718 |
17 Jun 2013 | CNY | 2.6031 | 2.6344 | 2.5625 | 2.6063 | 2.6063 | +0.019 (+0.73%) | 5,360,192 |
14 Jun 2013 | CNY | 2.5656 | 2.6063 | 2.55 | 2.5875 | 2.5875 | +0.003 (+0.12%) | 4,631,264 |
13 Jun 2013 | CNY | 2.525 | 2.5969 | 2.4094 | 2.5844 | 2.5844 | +0.037 (+1.47%) | 10,174,480 |
7 Jun 2013 | CNY | 2.5281 | 2.5469 | 2.4688 | 2.5469 | 2.5469 | +0.016 (+0.62%) | 8,461,350 |
6 Jun 2013 | CNY | 2.5938 | 2.6094 | 2.525 | 2.5313 | 2.5313 | -0.078 (-2.99%) | 4,219,942 |
5 Jun 2013 | CNY | 2.5938 | 2.6219 | 2.5688 | 2.6094 | 2.6094 | +0.016 (+0.60%) | 4,083,945 |
4 Jun 2013 | CNY | 2.6531 | 2.6531 | 2.5625 | 2.5938 | 2.5938 | -0.078 (-2.92%) | 7,198,384 |