Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | CNY | 4.9913 | 5.4808 | 4.9432 | 5.4633 | 5.4633 | +0.481 (+9.65%) | 97,908,261 |
10 Jul 2013 | CNY | 4.7465 | 5.0262 | 4.729 | 4.9825 | 4.9825 | +0.249 (+5.26%) | 33,903,366 |
9 Jul 2013 | CNY | 4.8077 | 4.8645 | 4.7334 | 4.7334 | 4.7334 | -0.074 (-1.55%) | 20,384,108 |
8 Jul 2013 | CNY | 4.9388 | 5.0131 | 4.799 | 4.8077 | 4.8077 | -0.293 (-5.74%) | 32,494,428 |
5 Jul 2013 | CNY | 5.0787 | 5.2098 | 5.0612 | 5.1005 | 5.1005 | +0.035 (+0.69%) | 32,724,039 |
4 Jul 2013 | CNY | 4.9345 | 5.1442 | 4.8733 | 5.0656 | 5.0656 | +0.031 (+0.61%) | 33,187,288 |
3 Jul 2013 | CNY | 5.1137 | 5.1442 | 4.9607 | 5.035 | 5.035 | -0.14 (-2.70%) | 29,231,716 |
2 Jul 2013 | CNY | 5.1093 | 5.2317 | 5.0088 | 5.1748 | 5.1748 | +0.074 (+1.46%) | 36,051,328 |
1 Jul 2013 | CNY | 5.0262 | 5.1049 | 4.9301 | 5.1005 | 5.1005 | +0.035 (+0.69%) | 24,700,303 |
28 Jun 2013 | CNY | 4.8733 | 5.2185 | 4.7815 | 5.0656 | 5.0656 | +0.157 (+3.21%) | 39,936,645 |
27 Jun 2013 | CNY | 5.0918 | 5.188 | 4.8645 | 4.9082 | 4.9082 | -0.179 (-3.52%) | 36,372,496 |
26 Jun 2013 | CNY | 4.965 | 5.1967 | 4.8558 | 5.0874 | 5.0874 | +0.127 (+2.55%) | 37,426,709 |
25 Jun 2013 | CNY | 5.0262 | 5.1705 | 4.611 | 4.9607 | 4.9607 | -0.144 (-2.82%) | 44,969,639 |
24 Jun 2013 | CNY | 5.6731 | 5.6731 | 5.1049 | 5.1049 | 5.1049 | -0.568 (-10.02%) | 36,995,408 |
21 Jun 2013 | CNY | 5.4939 | 5.7649 | 5.3934 | 5.6731 | 5.6731 | +0.009 (+0.16%) | 28,655,658 |
20 Jun 2013 | CNY | 5.7736 | 5.8392 | 5.6556 | 5.6643 | 5.6643 | -0.179 (-3.07%) | 27,422,846 |
19 Jun 2013 | CNY | 5.8785 | 5.8785 | 5.6381 | 5.8435 | 5.8435 | -0.044 (-0.74%) | 36,725,486 |
18 Jun 2013 | CNY | 5.9135 | 5.9747 | 5.813 | 5.8873 | 5.8873 | +0.022 (+0.37%) | 27,218,785 |
17 Jun 2013 | CNY | 6.014 | 6.0315 | 5.8567 | 5.8654 | 5.8654 | -0.122 (-2.04%) | 29,093,598 |
14 Jun 2013 | CNY | 5.979 | 6.0271 | 5.8567 | 5.9878 | 5.9878 | +0.044 (+0.74%) | 35,270,549 |
13 Jun 2013 | CNY | 6.2719 | 6.2719 | 5.861 | 5.9441 | 5.9441 | -0.559 (-8.60%) | 51,118,816 |
7 Jun 2013 | CNY | 6.6215 | 6.7658 | 6.4729 | 6.5035 | 6.5035 | -0.018 (-0.27%) | 65,210,983 |
6 Jun 2013 | CNY | 6.5297 | 6.639 | 6.5123 | 6.521 | 6.521 | -0.061 (-0.93%) | 27,009,399 |
5 Jun 2013 | CNY | 6.5734 | 6.6521 | 6.5035 | 6.5822 | 6.5822 | +0.074 (+1.14%) | 31,241,134 |
4 Jun 2013 | CNY | 6.5734 | 6.5997 | 6.4598 | 6.5079 | 6.5079 | -0.061 (-0.93%) | 25,790,583 |
3 Jun 2013 | CNY | 6.6477 | 6.7308 | 6.5341 | 6.5691 | 6.5691 | -0.079 (-1.18%) | 34,246,962 |
31 May 2013 | CNY | 6.8794 | 6.9187 | 6.6346 | 6.6477 | 6.6477 | -0.21 (-3.06%) | 46,813,375 |
30 May 2013 | CNY | 6.8532 | 6.9668 | 6.8226 | 6.8575 | 6.8575 | +0.004 (+0.06%) | 43,847,397 |
29 May 2013 | CNY | 6.9406 | 7.0018 | 6.8488 | 6.8532 | 6.8532 | -0.087 (-1.26%) | 58,256,514 |
28 May 2013 | CNY | 6.7658 | 6.9712 | 6.7352 | 6.9406 | 6.9406 | +0.179 (+2.65%) | 81,160,185 |