Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2013 | CNY | 6.4061 | 6.5283 | 6.3283 | 6.3894 | 6.3894 | 0.0 (0.0%) | 14,647,914 |
1 Aug 2013 | CNY | 6.2338 | 6.5005 | 6.2338 | 6.3894 | 6.3894 | +0.15 (+2.40%) | 12,205,557 |
31 Jul 2013 | CNY | 6.3005 | 6.4339 | 6.2005 | 6.2394 | 6.2394 | -0.095 (-1.49%) | 8,920,386 |
30 Jul 2013 | CNY | 6.2283 | 6.5228 | 5.9005 | 6.3339 | 6.3339 | +0.044 (+0.71%) | 17,490,552 |
29 Jul 2013 | CNY | 5.9672 | 6.3727 | 5.9116 | 6.2894 | 6.2894 | +0.228 (+3.76%) | 20,424,542 |
26 Jul 2013 | CNY | 5.806 | 6.1116 | 5.6671 | 6.0616 | 6.0616 | +0.167 (+2.83%) | 12,873,248 |
25 Jul 2013 | CNY | 6.1005 | 6.4116 | 5.8894 | 5.8949 | 5.8949 | -0.05 (-0.84%) | 25,603,996 |
24 Jul 2013 | CNY | 5.7449 | 6.0172 | 5.6949 | 5.9449 | 5.9449 | +0.205 (+3.58%) | 10,295,429 |
23 Jul 2013 | CNY | 5.6671 | 5.7894 | 5.6394 | 5.7394 | 5.7394 | +0.095 (+1.67%) | 7,791,120 |
22 Jul 2013 | CNY | 5.6116 | 5.6616 | 5.4449 | 5.6449 | 5.6449 | +0.033 (+0.59%) | 5,497,533 |
19 Jul 2013 | CNY | 5.9005 | 5.9949 | 5.5671 | 5.6116 | 5.6116 | -0.278 (-4.72%) | 9,748,239 |
18 Jul 2013 | CNY | 6.0838 | 6.2172 | 5.8672 | 5.8894 | 5.8894 | -0.189 (-3.11%) | 6,364,112 |
17 Jul 2013 | CNY | 6.0672 | 6.295 | 6.0449 | 6.0783 | 6.0783 | +0.017 (+0.28%) | 12,086,309 |
16 Jul 2013 | CNY | 5.8394 | 6.1061 | 5.8394 | 6.0616 | 6.0616 | +0.194 (+3.31%) | 9,486,544 |
15 Jul 2013 | CNY | 5.6949 | 5.9227 | 5.6949 | 5.8672 | 5.8672 | +0.061 (+1.05%) | 8,002,999 |
12 Jul 2013 | CNY | 5.9449 | 6.2116 | 5.806 | 5.806 | 5.806 | -0.172 (-2.88%) | 10,334,529 |
11 Jul 2013 | CNY | 5.856 | 6.0672 | 5.6394 | 5.9783 | 5.9783 | +0.15 (+2.57%) | 11,413,249 |
10 Jul 2013 | CNY | 5.7227 | 5.8338 | 5.6505 | 5.8283 | 5.8283 | +0.106 (+1.85%) | 3,922,741 |
9 Jul 2013 | CNY | 5.8838 | 5.8838 | 5.5727 | 5.7227 | 5.7227 | +0.056 (+0.98%) | 5,582,611 |
8 Jul 2013 | CNY | 6.0449 | 6.0449 | 5.556 | 5.6671 | 5.6671 | -0.417 (-6.85%) | 5,111,373 |
5 Jul 2013 | CNY | 5.8949 | 6.0949 | 5.8505 | 6.0838 | 6.0838 | +0.133 (+2.24%) | 6,424,751 |
4 Jul 2013 | CNY | 5.6727 | 6.0561 | 5.656 | 5.9505 | 5.9505 | +0.256 (+4.49%) | 10,342,376 |
3 Jul 2013 | CNY | 5.7116 | 5.806 | 5.5671 | 5.6949 | 5.6949 | 0.0 (0.0%) | 8,462,255 |
2 Jul 2013 | CNY | 5.3393 | 5.7394 | 5.3338 | 5.6949 | 5.6949 | +0.333 (+6.22%) | 10,259,064 |
1 Jul 2013 | CNY | 5.3671 | 5.5449 | 5.256 | 5.3616 | 5.3616 | +0.061 (+1.15%) | 13,986,990 |
28 Jun 2013 | CNY | 5.1671 | 5.3616 | 5.1393 | 5.3004 | 5.3004 | +0.017 (+0.31%) | 3,866,811 |
27 Jun 2013 | CNY | 5.1615 | 5.5227 | 5.1504 | 5.2838 | 5.2838 | +0.095 (+1.82%) | 10,295,452 |
26 Jun 2013 | CNY | 5.0115 | 5.2115 | 4.9449 | 5.1893 | 5.1893 | +0.156 (+3.09%) | 9,203,125 |
25 Jun 2013 | CNY | 5.0615 | 5.1115 | 4.7226 | 5.0337 | 5.0337 | -0.106 (-2.05%) | 14,541,651 |
24 Jun 2013 | CNY | 5.5838 | 5.5838 | 5.0337 | 5.1393 | 5.1393 | -0.456 (-8.14%) | 10,683,961 |