Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 7.2335 | 7.4176 | 7.0599 | 7.2598 | 7.2598 | -0.132 (-1.78%) | 23,362,713 |
8 Jul 2013 | CNY | 6.9889 | 7.5755 | 6.8653 | 7.3913 | 7.3913 | +0.284 (+4.00%) | 37,658,054 |
5 Jul 2013 | CNY | 7.6675 | 7.7754 | 7.102 | 7.1073 | 7.1073 | -0.547 (-7.15%) | 37,206,608 |
4 Jul 2013 | CNY | 7.7149 | 8.383 | 7.5413 | 7.6544 | 7.6544 | -0.152 (-1.95%) | 45,991,454 |
3 Jul 2013 | CNY | 7.465 | 7.9963 | 7.3072 | 7.8069 | 7.8069 | +0.295 (+3.92%) | 38,334,240 |
2 Jul 2013 | CNY | 7.0494 | 7.5123 | 6.9442 | 7.5123 | 7.5123 | +0.684 (+10.02%) | 44,570,658 |
1 Jul 2013 | CNY | 6.0946 | 6.8284 | 6.0946 | 6.8284 | 6.8284 | +0.621 (+10.00%) | 29,367,077 |
28 Jun 2013 | CNY | 6.3129 | 6.5496 | 6.1314 | 6.2077 | 6.2077 | -0.176 (-2.76%) | 18,211,579 |
27 Jun 2013 | CNY | 6.1814 | 6.668 | 6.1498 | 6.3839 | 6.3839 | +0.229 (+3.72%) | 33,312,856 |
26 Jun 2013 | CNY | 5.9499 | 6.1945 | 5.9499 | 6.1551 | 6.1551 | +0.379 (+6.56%) | 29,197,439 |
25 Jun 2013 | CNY | 5.7 | 5.8526 | 5.2318 | 5.7763 | 5.7763 | +0.063 (+1.10%) | 22,971,468 |
24 Jun 2013 | CNY | 6.3287 | 6.3655 | 5.6711 | 5.7132 | 5.7132 | -0.587 (-9.31%) | 21,887,727 |
21 Jun 2013 | CNY | 6.2103 | 6.4102 | 6.1025 | 6.2997 | 6.2997 | -0.066 (-1.03%) | 16,316,238 |
20 Jun 2013 | CNY | 6.4707 | 6.6548 | 6.3445 | 6.3655 | 6.3655 | -0.295 (-4.42%) | 17,877,242 |
19 Jun 2013 | CNY | 6.5128 | 6.7522 | 6.4655 | 6.6601 | 6.6601 | +0.079 (+1.20%) | 16,930,323 |
18 Jun 2013 | CNY | 6.6312 | 6.9258 | 6.4181 | 6.5812 | 6.5812 | -0.082 (-1.22%) | 27,016,731 |
17 Jun 2013 | CNY | 6.7864 | 6.9573 | 6.5496 | 6.6627 | 6.6627 | -0.208 (-3.02%) | 28,357,759 |
14 Jun 2013 | CNY | 6.8626 | 7.0494 | 6.526 | 6.8705 | 6.8705 | -0.047 (-0.69%) | 35,634,947 |
13 Jun 2013 | CNY | 6.6259 | 7.1678 | 6.3129 | 6.9179 | 6.9179 | +0.047 (+0.69%) | 34,316,768 |
7 Jun 2013 | CNY | 6.6864 | 7.031 | 6.2655 | 6.8705 | 6.8705 | +0.06 (+0.89%) | 41,167,974 |
6 Jun 2013 | CNY | 6.6548 | 7.173 | 6.526 | 6.81 | 6.81 | 0.0 (0.0%) | 30,130,950 |
5 Jun 2013 | CNY | 6.3339 | 6.9442 | 6.1288 | 6.81 | 6.81 | +0.497 (+7.87%) | 42,761,392 |
4 Jun 2013 | CNY | 5.8447 | 6.3918 | 5.821 | 6.3129 | 6.3129 | +0.384 (+6.48%) | 29,974,071 |
3 Jun 2013 | CNY | 6.1025 | 6.1814 | 5.7605 | 5.9289 | 5.9289 | -0.166 (-2.72%) | 27,348,582 |
31 May 2013 | CNY | 5.7868 | 6.2077 | 5.7342 | 6.0946 | 6.0946 | +0.387 (+6.77%) | 45,148,870 |
30 May 2013 | CNY | 5.5238 | 5.8394 | 5.5185 | 5.7079 | 5.7079 | +0.268 (+4.93%) | 43,593,210 |
29 May 2013 | CNY | 4.9372 | 5.4396 | 4.8688 | 5.4396 | 5.4396 | +0.494 (+10.00%) | 23,285,101 |
28 May 2013 | CNY | 5.195 | 5.2134 | 4.7084 | 4.9451 | 4.9451 | -0.268 (-5.15%) | 30,728,642 |
27 May 2013 | CNY | 5.2213 | 5.3844 | 5.195 | 5.2134 | 5.2134 | -0.042 (-0.80%) | 18,104,302 |
24 May 2013 | CNY | 5.0898 | 5.3081 | 5.0898 | 5.2555 | 5.2555 | +0.145 (+2.83%) | 16,051,914 |