Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 4.8205 | 5.218 | 4.7923 | 5.2141 | 5.2141 | +0.419 (+8.74%) | 16,228,446 |
9 Jul 2013 | CNY | 4.7628 | 4.8333 | 4.7077 | 4.7949 | 4.7949 | 0.0 (0.0%) | 4,825,337 |
8 Jul 2013 | CNY | 4.8308 | 4.9167 | 4.7449 | 4.7949 | 4.7949 | -0.141 (-2.86%) | 8,727,084 |
5 Jul 2013 | CNY | 5.0321 | 5.1603 | 4.9103 | 4.9359 | 4.9359 | -0.096 (-1.91%) | 9,595,099 |
4 Jul 2013 | CNY | 4.959 | 5.1526 | 4.9051 | 5.0321 | 5.0321 | +0.048 (+0.95%) | 11,306,646 |
3 Jul 2013 | CNY | 4.9026 | 5.0218 | 4.859 | 4.9846 | 4.9846 | +0.047 (+0.96%) | 9,015,965 |
2 Jul 2013 | CNY | 4.8846 | 4.9744 | 4.8231 | 4.9372 | 4.9372 | +0.022 (+0.44%) | 10,641,189 |
1 Jul 2013 | CNY | 4.7436 | 4.9346 | 4.7051 | 4.9154 | 4.9154 | +0.135 (+2.82%) | 8,964,282 |
28 Jun 2013 | CNY | 4.8077 | 4.8551 | 4.7218 | 4.7808 | 4.7808 | 0.0 (0.0%) | 6,297,681 |
27 Jun 2013 | CNY | 4.6923 | 4.9744 | 4.6923 | 4.7808 | 4.7808 | +0.078 (+1.66%) | 13,514,943 |
26 Jun 2013 | CNY | 4.4872 | 4.718 | 4.4859 | 4.7026 | 4.7026 | +0.212 (+4.71%) | 9,664,184 |
25 Jun 2013 | CNY | 4.5897 | 4.7013 | 4.3192 | 4.491 | 4.491 | -0.085 (-1.85%) | 13,214,354 |
24 Jun 2013 | CNY | 4.7321 | 4.7872 | 4.4615 | 4.5756 | 4.5756 | -0.215 (-4.50%) | 7,343,193 |
21 Jun 2013 | CNY | 4.591 | 4.8308 | 4.4974 | 4.791 | 4.791 | +0.163 (+3.52%) | 7,421,083 |
20 Jun 2013 | CNY | 4.7462 | 4.8718 | 4.6154 | 4.6282 | 4.6282 | -0.179 (-3.73%) | 6,477,892 |
19 Jun 2013 | CNY | 4.7064 | 4.8333 | 4.6833 | 4.8077 | 4.8077 | +0.054 (+1.13%) | 9,272,055 |
18 Jun 2013 | CNY | 4.8026 | 4.8039 | 4.7051 | 4.7539 | 4.7539 | -0.061 (-1.28%) | 5,059,080 |
17 Jun 2013 | CNY | 4.8115 | 4.9308 | 4.7833 | 4.8154 | 4.8154 | -0.001 (-0.03%) | 7,846,636 |
14 Jun 2013 | CNY | 4.7205 | 4.8551 | 4.718 | 4.8167 | 4.8167 | +0.114 (+2.43%) | 6,409,540 |
13 Jun 2013 | CNY | 4.6692 | 4.7167 | 4.5282 | 4.7026 | 4.7026 | 0.0 (0.0%) | 8,486,002 |
7 Jun 2013 | CNY | 4.7692 | 4.8103 | 4.6154 | 4.7026 | 4.7026 | -0.085 (-1.77%) | 7,945,399 |
6 Jun 2013 | CNY | 4.9231 | 4.9462 | 4.7641 | 4.7872 | 4.7872 | -0.137 (-2.79%) | 7,822,893 |
5 Jun 2013 | CNY | 4.8974 | 4.9744 | 4.8859 | 4.9244 | 4.9244 | +0.022 (+0.44%) | 6,021,685 |
4 Jun 2013 | CNY | 5.1667 | 5.1667 | 4.8731 | 4.9026 | 4.9026 | -0.271 (-5.23%) | 13,232,785 |
3 Jun 2013 | CNY | 5.2949 | 5.318 | 5.1385 | 5.1731 | 5.1731 | -0.122 (-2.30%) | 10,436,314 |
31 May 2013 | CNY | 5.3308 | 5.3564 | 5.2308 | 5.2949 | 5.2949 | -0.05 (-0.94%) | 11,286,116 |
30 May 2013 | CNY | 5.2705 | 5.4333 | 5.2705 | 5.3449 | 5.3449 | +0.051 (+0.97%) | 11,919,484 |
29 May 2013 | CNY | 5.1936 | 5.2936 | 5.1615 | 5.2936 | 5.2936 | +0.094 (+1.80%) | 11,593,366 |
28 May 2013 | CNY | 5.2436 | 5.2526 | 5.1051 | 5.2 | 5.2 | -0.041 (-0.78%) | 10,813,732 |
27 May 2013 | CNY | 5.2821 | 5.3026 | 5.1539 | 5.241 | 5.241 | -0.051 (-0.97%) | 10,739,687 |