Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | CNY | 5.5348 | 5.6496 | 5.3051 | 5.5657 | 5.5657 | +0.013 (+0.24%) | 6,598,403 |
25 Jul 2013 | CNY | 6.0074 | 6.0472 | 5.5348 | 5.5524 | 5.5524 | -0.499 (-8.25%) | 13,073,235 |
24 Jul 2013 | CNY | 5.8307 | 6.0869 | 5.7865 | 6.0516 | 6.0516 | +0.194 (+3.32%) | 11,132,344 |
23 Jul 2013 | CNY | 5.654 | 5.8616 | 5.5436 | 5.8572 | 5.8572 | +0.203 (+3.59%) | 11,225,288 |
22 Jul 2013 | CNY | 5.5303 | 5.8263 | 5.4818 | 5.654 | 5.654 | +0.097 (+1.75%) | 10,237,860 |
19 Jul 2013 | CNY | 5.7512 | 5.9588 | 5.548 | 5.5568 | 5.5568 | -0.283 (-4.84%) | 8,148,928 |
18 Jul 2013 | CNY | 5.5878 | 5.9235 | 5.5436 | 5.8395 | 5.8395 | +0.137 (+2.40%) | 11,447,460 |
17 Jul 2013 | CNY | 5.3139 | 5.8307 | 5.2609 | 5.7026 | 5.7026 | +0.375 (+7.05%) | 13,896,676 |
16 Jul 2013 | CNY | 5.1151 | 5.4155 | 5.0356 | 5.3272 | 5.3272 | +0.252 (+4.96%) | 11,519,345 |
15 Jul 2013 | CNY | 5.0091 | 5.093 | 4.934 | 5.0754 | 5.0754 | +0.146 (+2.96%) | 3,898,820 |
12 Jul 2013 | CNY | 4.9296 | 5.124 | 4.9075 | 4.9296 | 4.9296 | 0.0 (0.0%) | 6,025,389 |
11 Jul 2013 | CNY | 4.881 | 5.0179 | 4.8059 | 4.9296 | 4.9296 | +0.097 (+2.01%) | 4,894,563 |
10 Jul 2013 | CNY | 4.6822 | 4.8589 | 4.6425 | 4.8324 | 4.8324 | +0.093 (+1.96%) | 3,023,015 |
9 Jul 2013 | CNY | 4.6867 | 4.7573 | 4.6425 | 4.7397 | 4.7397 | +0.035 (+0.75%) | 2,717,745 |
8 Jul 2013 | CNY | 4.9252 | 4.9826 | 4.5365 | 4.7043 | 4.7043 | -0.336 (-6.66%) | 6,034,949 |
5 Jul 2013 | CNY | 5.1284 | 5.2211 | 5.0268 | 5.04 | 5.04 | -0.088 (-1.72%) | 7,069,703 |
4 Jul 2013 | CNY | 5.0135 | 5.2388 | 4.9694 | 5.1284 | 5.1284 | +0.04 (+0.78%) | 5,157,055 |
3 Jul 2013 | CNY | 5.1991 | 5.1991 | 4.9208 | 5.0886 | 5.0886 | -0.102 (-1.96%) | 6,320,553 |
2 Jul 2013 | CNY | 4.9694 | 5.2079 | 4.9473 | 5.1902 | 5.1902 | +0.194 (+3.89%) | 5,505,221 |
1 Jul 2013 | CNY | 4.7927 | 5.0047 | 4.7662 | 4.9959 | 4.9959 | +0.19 (+3.95%) | 4,072,036 |
28 Jun 2013 | CNY | 5.0179 | 5.1902 | 4.775 | 4.8059 | 4.8059 | -0.252 (-4.98%) | 5,881,241 |
27 Jun 2013 | CNY | 5.23 | 5.4641 | 5.0445 | 5.0577 | 5.0577 | -0.172 (-3.29%) | 9,217,960 |
26 Jun 2013 | CNY | 5.0356 | 5.336 | 4.9694 | 5.23 | 5.23 | +0.141 (+2.78%) | 7,972,491 |
25 Jun 2013 | CNY | 5.0754 | 5.2035 | 4.6116 | 5.0886 | 5.0886 | -0.035 (-0.69%) | 9,239,426 |
24 Jun 2013 | CNY | 5.5657 | 5.6761 | 5.1063 | 5.124 | 5.124 | -0.428 (-7.72%) | 9,060,670 |
21 Jun 2013 | CNY | 5.5657 | 5.7115 | 5.3272 | 5.5524 | 5.5524 | -0.261 (-4.48%) | 7,601,478 |
20 Jun 2013 | CNY | 5.9191 | 6.3343 | 5.6894 | 5.813 | 5.813 | -0.203 (-3.38%) | 12,562,939 |
19 Jun 2013 | CNY | 5.8572 | 6.0692 | 5.8307 | 6.0162 | 6.0162 | +0.053 (+0.89%) | 7,233,963 |
18 Jun 2013 | CNY | 6.1002 | 6.162 | 5.7689 | 5.9632 | 5.9632 | -0.199 (-3.23%) | 14,415,421 |
17 Jun 2013 | CNY | 6.0869 | 6.6346 | 6.0737 | 6.162 | 6.162 | 0.0 (0.0%) | 20,133,462 |