Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2013 | CNY | 3.2308 | 3.2808 | 3.1 | 3.1039 | 3.1039 | -0.158 (-4.83%) | 3,902,251 |
19 Jun 2013 | CNY | 3.3039 | 3.3039 | 3.1769 | 3.2615 | 3.2615 | +0.004 (+0.12%) | 3,468,709 |
18 Jun 2013 | CNY | 3.2923 | 3.3 | 3.1846 | 3.2577 | 3.2577 | -0.031 (-0.94%) | 3,847,758 |
17 Jun 2013 | CNY | 3.2154 | 3.3577 | 3.1577 | 3.2885 | 3.2885 | +0.073 (+2.27%) | 7,744,807 |
14 Jun 2013 | CNY | 3.1615 | 3.2462 | 3.1385 | 3.2154 | 3.2154 | +0.058 (+1.83%) | 6,507,025 |
13 Jun 2013 | CNY | 3.25 | 3.25 | 3.0385 | 3.1577 | 3.1577 | -0.112 (-3.41%) | 5,637,273 |
7 Jun 2013 | CNY | 3.3346 | 3.3654 | 3.1923 | 3.2692 | 3.2692 | -0.062 (-1.85%) | 5,233,690 |
6 Jun 2013 | CNY | 3.3885 | 3.4308 | 3.3308 | 3.3308 | 3.3308 | -0.073 (-2.15%) | 3,404,601 |
5 Jun 2013 | CNY | 3.3846 | 3.4308 | 3.3308 | 3.4039 | 3.4039 | +0.042 (+1.26%) | 5,327,254 |
4 Jun 2013 | CNY | 3.5039 | 3.5308 | 3.3077 | 3.3615 | 3.3615 | -0.142 (-4.06%) | 9,019,394 |
3 Jun 2013 | CNY | 3.5769 | 3.5962 | 3.4923 | 3.5039 | 3.5039 | -0.069 (-1.94%) | 7,171,444 |
31 May 2013 | CNY | 3.5923 | 3.6269 | 3.5615 | 3.5731 | 3.5731 | -0.019 (-0.53%) | 5,867,243 |
30 May 2013 | CNY | 3.5462 | 3.6654 | 3.5115 | 3.5923 | 3.5923 | +0.038 (+1.08%) | 9,910,061 |
29 May 2013 | CNY | 3.6269 | 3.6269 | 3.5385 | 3.5539 | 3.5539 | +2.624 (+282.02%) | 14,857,754 |
29 May 2013 |
|
|||||||
28 May 2013 | CNY | 3.7282 | 3.7539 | 3.6077 | 3.6282 | 3.6282 | -0.108 (-2.88%) | 11,434,827 |
27 May 2013 | CNY | 3.6795 | 3.7692 | 3.6667 | 3.7359 | 3.7359 | +0.074 (+2.03%) | 13,774,694 |
24 May 2013 | CNY | 3.559 | 3.6667 | 3.541 | 3.6615 | 3.6615 | +0.092 (+2.59%) | 10,876,912 |
23 May 2013 | CNY | 3.5923 | 3.6539 | 3.5615 | 3.5692 | 3.5692 | -0.077 (-2.11%) | 10,478,707 |
22 May 2013 | CNY | 3.7128 | 3.7128 | 3.5846 | 3.6462 | 3.6462 | -0.067 (-1.79%) | 11,465,169 |
21 May 2013 | CNY | 3.6821 | 3.7359 | 3.6308 | 3.7128 | 3.7128 | +0.033 (+0.91%) | 9,633,191 |
20 May 2013 | CNY | 3.641 | 3.741 | 3.6256 | 3.6795 | 3.6795 | +0.067 (+1.85%) | 15,211,727 |
17 May 2013 | CNY | 3.4897 | 3.6256 | 3.4897 | 3.6128 | 3.6128 | +0.105 (+3.00%) | 9,679,866 |
16 May 2013 | CNY | 3.5897 | 3.5897 | 3.4667 | 3.5077 | 3.5077 | -0.095 (-2.63%) | 10,597,688 |
15 May 2013 | CNY | 3.5821 | 3.6333 | 3.5 | 3.6026 | 3.6026 | +0.064 (+1.81%) | 8,308,961 |
14 May 2013 | CNY | 3.6513 | 3.6513 | 3.5128 | 3.5385 | 3.5385 | -0.087 (-2.40%) | 7,584,825 |
13 May 2013 | CNY | 3.4026 | 3.6872 | 3.3949 | 3.6256 | 3.6256 | +0.21 (+6.15%) | 14,074,265 |
10 May 2013 | CNY | 3.4923 | 3.5128 | 3.3641 | 3.4154 | 3.4154 | -0.09 (-2.56%) | 9,109,405 |
9 May 2013 | CNY | 3.4231 | 3.5692 | 3.4231 | 3.5051 | 3.5051 | +0.059 (+1.71%) | 12,321,999 |
8 May 2013 | CNY | 3.4 | 3.5077 | 3.359 | 3.4462 | 3.4462 | +0.036 (+1.05%) | 6,733,330 |
7 May 2013 | CNY | 3.4256 | 3.4718 | 3.3923 | 3.4103 | 3.4103 | -0.038 (-1.11%) | 6,341,478 |