Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | CNY | 6.7259 | 6.963 | 6.5296 | 6.5556 | 6.5556 | -0.222 (-3.28%) | 6,420,492 |
18 Jul 2013 | CNY | 6.7778 | 6.9037 | 6.6963 | 6.7778 | 6.7778 | -0.093 (-1.35%) | 4,980,592 |
17 Jul 2013 | CNY | 6.9296 | 7.0741 | 6.7444 | 6.8704 | 6.8704 | -0.018 (-0.27%) | 12,961,687 |
16 Jul 2013 | CNY | 6.7037 | 6.963 | 6.6667 | 6.8889 | 6.8889 | +0.259 (+3.91%) | 18,232,206 |
15 Jul 2013 | CNY | 6.3333 | 6.6296 | 6.3333 | 6.6296 | 6.6296 | +0.189 (+2.93%) | 15,256,711 |
12 Jul 2013 | CNY | 6.3926 | 6.6111 | 6.3444 | 6.4407 | 6.4407 | +0.063 (+0.99%) | 7,589,772 |
11 Jul 2013 | CNY | 6.3148 | 6.4259 | 6.2963 | 6.3778 | 6.3778 | +0.018 (+0.29%) | 5,060,394 |
10 Jul 2013 | CNY | 6.1963 | 6.4037 | 6.1963 | 6.3593 | 6.3593 | +0.107 (+1.72%) | 3,648,591 |
9 Jul 2013 | CNY | 6.0593 | 6.3074 | 6.0593 | 6.2519 | 6.2519 | +0.141 (+2.30%) | 3,479,379 |
8 Jul 2013 | CNY | 6.0815 | 6.363 | 5.9704 | 6.1111 | 6.1111 | -0.067 (-1.08%) | 6,478,687 |
5 Jul 2013 | CNY | 6.4111 | 6.4963 | 6.1778 | 6.1778 | 6.1778 | -0.293 (-4.52%) | 10,295,488 |
4 Jul 2013 | CNY | 6.4111 | 6.5519 | 6.3259 | 6.4704 | 6.4704 | -0.03 (-0.46%) | 5,181,445 |
3 Jul 2013 | CNY | 6.5741 | 6.5741 | 6.2963 | 6.5 | 6.5 | -0.085 (-1.29%) | 9,610,863 |
2 Jul 2013 | CNY | 6.4852 | 6.6148 | 6.4185 | 6.5852 | 6.5852 | +0.104 (+1.60%) | 9,780,220 |
1 Jul 2013 | CNY | 6.3704 | 6.5074 | 6.1963 | 6.4815 | 6.4815 | +0.115 (+1.80%) | 5,836,554 |
28 Jun 2013 | CNY | 6.2593 | 6.4333 | 6.1111 | 6.3667 | 6.3667 | -0.041 (-0.64%) | 9,055,427 |
27 Jun 2013 | CNY | 6.5074 | 6.7482 | 6.3333 | 6.4074 | 6.4074 | -0.093 (-1.42%) | 11,817,702 |
26 Jun 2013 | CNY | 6.3037 | 6.5185 | 6.2593 | 6.5 | 6.5 | +0.156 (+2.45%) | 9,844,470 |
25 Jun 2013 | CNY | 6.2222 | 6.4815 | 5.6852 | 6.3444 | 6.3444 | +0.026 (+0.41%) | 16,081,181 |
24 Jun 2013 | CNY | 6.8444 | 6.9852 | 6.2963 | 6.3185 | 6.3185 | -0.544 (-7.93%) | 10,284,143 |
21 Jun 2013 | CNY | 6.5556 | 7.0148 | 6.3741 | 6.863 | 6.863 | +0.122 (+1.81%) | 9,926,936 |
20 Jun 2013 | CNY | 6.9926 | 7.0741 | 6.6519 | 6.7407 | 6.7407 | -0.341 (-4.81%) | 10,822,131 |
19 Jun 2013 | CNY | 6.6482 | 7.1482 | 6.5815 | 7.0815 | 7.0815 | +0.415 (+6.22%) | 13,696,163 |
18 Jun 2013 | CNY | 6.8148 | 6.8519 | 6.5259 | 6.6667 | 6.6667 | -0.148 (-2.17%) | 8,819,504 |
17 Jun 2013 | CNY | 6.5185 | 6.9852 | 6.5185 | 6.8148 | 6.8148 | +0.315 (+4.84%) | 15,539,488 |
14 Jun 2013 | CNY | 6.5 | 6.6593 | 6.437 | 6.5 | 6.5 | +0.018 (+0.29%) | 9,933,702 |
13 Jun 2013 | CNY | 6.7037 | 6.7037 | 6.3407 | 6.4815 | 6.4815 | -0.248 (-3.69%) | 7,925,847 |
7 Jun 2013 | CNY | 6.7889 | 6.9444 | 6.5852 | 6.7296 | 6.7296 | -0.089 (-1.30%) | 9,380,348 |
6 Jun 2013 | CNY | 6.6778 | 6.9926 | 6.6296 | 6.8185 | 6.8185 | +0.059 (+0.88%) | 13,232,230 |
5 Jun 2013 | CNY | 6.8074 | 7.1037 | 6.6519 | 6.7593 | 6.7593 | -0.104 (-1.51%) | 15,954,610 |