Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | CNY | 1.4884 | 1.5411 | 1.4884 | 1.5326 | 1.5326 | +0.025 (+1.67%) | 8,348,139 |
10 Jul 2013 | CNY | 1.5116 | 1.5621 | 1.4842 | 1.5074 | 1.5074 | +0.021 (+1.42%) | 10,966,448 |
9 Jul 2013 | CNY | 1.4568 | 1.5074 | 1.4568 | 1.4863 | 1.4863 | 0.0 (0.0%) | 3,285,698 |
8 Jul 2013 | CNY | 1.5053 | 1.5579 | 1.4842 | 1.4863 | 1.4863 | -0.072 (-4.60%) | 6,335,483 |
5 Jul 2013 | CNY | 1.6105 | 1.6105 | 1.5368 | 1.5579 | 1.5579 | -0.032 (-1.99%) | 8,091,435 |
4 Jul 2013 | CNY | 1.6253 | 1.6253 | 1.5684 | 1.5895 | 1.5895 | -0.036 (-2.20%) | 7,508,757 |
3 Jul 2013 | CNY | 1.6105 | 1.64 | 1.579 | 1.6253 | 1.6253 | +0.004 (+0.26%) | 7,414,659 |
2 Jul 2013 | CNY | 1.5958 | 1.6421 | 1.5621 | 1.6211 | 1.6211 | +0.053 (+3.36%) | 14,846,087 |
1 Jul 2013 | CNY | 1.5263 | 1.5726 | 1.5263 | 1.5684 | 1.5684 | +0.013 (+0.81%) | 6,835,573 |
28 Jun 2013 | CNY | 1.5368 | 1.5979 | 1.52 | 1.5558 | 1.5558 | -0.006 (-0.40%) | 6,774,815 |
27 Jun 2013 | CNY | 1.5432 | 1.6126 | 1.5368 | 1.5621 | 1.5621 | +0.021 (+1.36%) | 17,485,106 |
26 Jun 2013 | CNY | 1.4842 | 1.5432 | 1.4779 | 1.5411 | 1.5411 | +0.038 (+2.52%) | 6,507,215 |
25 Jun 2013 | CNY | 1.5116 | 1.5411 | 1.4147 | 1.5032 | 1.5032 | -0.023 (-1.51%) | 12,100,891 |
24 Jun 2013 | CNY | 1.5705 | 1.5768 | 1.48 | 1.5263 | 1.5263 | -0.044 (-2.81%) | 8,554,341 |
21 Jun 2013 | CNY | 1.5368 | 1.5811 | 1.4758 | 1.5705 | 1.5705 | +0.011 (+0.67%) | 9,673,588 |
20 Jun 2013 | CNY | 1.6211 | 1.68 | 1.5537 | 1.56 | 1.56 | -0.088 (-5.36%) | 10,987,486 |
19 Jun 2013 | CNY | 1.6421 | 1.6926 | 1.6253 | 1.6484 | 1.6484 | -0.017 (-1.01%) | 14,240,134 |
18 Jun 2013 | CNY | 1.7158 | 1.7853 | 1.6632 | 1.6653 | 1.6653 | +0.009 (+0.51%) | 24,780,669 |
17 Jun 2013 | CNY | 1.6168 | 1.6968 | 1.5726 | 1.6568 | 1.6568 | +0.065 (+4.10%) | 18,696,365 |
14 Jun 2013 | CNY | 1.5221 | 1.5979 | 1.5179 | 1.5916 | 1.5916 | +0.067 (+4.42%) | 12,246,868 |
13 Jun 2013 | CNY | 1.5516 | 1.5579 | 1.4821 | 1.5242 | 1.5242 | -0.036 (-2.29%) | 8,225,209 |
7 Jun 2013 | CNY | 1.6295 | 1.6421 | 1.5411 | 1.56 | 1.56 | -0.07 (-4.27%) | 9,422,565 |
6 Jun 2013 | CNY | 1.6253 | 1.6779 | 1.6211 | 1.6295 | 1.6295 | -0.004 (-0.26%) | 10,493,234 |
5 Jun 2013 | CNY | 1.5579 | 1.6484 | 1.5579 | 1.6337 | 1.6337 | +0.076 (+4.87%) | 11,270,401 |
4 Jun 2013 | CNY | 1.6105 | 1.6105 | 1.5326 | 1.5579 | 1.5579 | -0.051 (-3.14%) | 10,679,638 |
3 Jun 2013 | CNY | 1.6316 | 1.6821 | 1.5958 | 1.6084 | 1.6084 | -0.025 (-1.55%) | 14,873,038 |
31 May 2013 | CNY | 1.5811 | 1.7011 | 1.5811 | 1.6337 | 1.6337 | +0.032 (+1.97%) | 19,432,121 |
30 May 2013 | CNY | 1.52 | 1.6379 | 1.5095 | 1.6021 | 1.6021 | +0.065 (+4.25%) | 18,385,231 |
29 May 2013 | CNY | 1.5053 | 1.5579 | 1.4947 | 1.5368 | 1.5368 | +0.032 (+2.09%) | 12,075,184 |
28 May 2013 | CNY | 1.5263 | 1.5853 | 1.5053 | 1.5053 | 1.5053 | -0.032 (-2.05%) | 15,807,634 |