Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 3.6947 | 3.7616 | 3.6024 | 3.7385 | 3.7385 | -0.018 (-0.49%) | 7,836,808 |
20 Aug 2013 | CNY | 3.7731 | 3.8331 | 3.7339 | 3.757 | 3.757 | -0.016 (-0.43%) | 7,100,175 |
19 Aug 2013 | CNY | 3.6 | 3.8424 | 3.5908 | 3.7731 | 3.7731 | +0.129 (+3.55%) | 16,886,221 |
16 Aug 2013 | CNY | 3.7985 | 3.8885 | 3.6254 | 3.6439 | 3.6439 | -0.164 (-4.30%) | 8,535,073 |
15 Aug 2013 | CNY | 3.8147 | 3.8539 | 3.7754 | 3.8077 | 3.8077 | -0.007 (-0.18%) | 9,207,868 |
14 Aug 2013 | CNY | 3.8308 | 3.8539 | 3.75 | 3.8147 | 3.8147 | -0.025 (-0.66%) | 10,740,837 |
13 Aug 2013 | CNY | 3.8308 | 3.8747 | 3.787 | 3.84 | 3.84 | +0.009 (+0.24%) | 8,160,686 |
12 Aug 2013 | CNY | 3.9208 | 3.9231 | 3.7847 | 3.8308 | 3.8308 | -0.115 (-2.92%) | 17,088,052 |
9 Aug 2013 | CNY | 4.0662 | 4.1539 | 3.81 | 3.9462 | 3.9462 | -0.141 (-3.45%) | 17,298,654 |
8 Aug 2013 | CNY | 4.0616 | 4.1124 | 4.0062 | 4.087 | 4.087 | -0.058 (-1.39%) | 5,846,750 |
7 Aug 2013 | CNY | 4.2185 | 4.2416 | 3.997 | 4.1447 | 4.1447 | -0.092 (-2.18%) | 24,971,187 |
6 Aug 2013 | CNY | 3.997 | 4.3131 | 3.9531 | 4.237 | 4.237 | +0.272 (+6.87%) | 26,800,952 |
5 Aug 2013 | CNY | 3.9 | 4.0154 | 3.9 | 3.9647 | 3.9647 | +0.016 (+0.41%) | 8,237,983 |
2 Aug 2013 | CNY | 3.997 | 4.1124 | 3.9 | 3.9485 | 3.9485 | -0.134 (-3.28%) | 16,311,644 |
1 Aug 2013 | CNY | 3.9485 | 4.1077 | 3.9254 | 4.0824 | 4.0824 | +0.085 (+2.14%) | 13,809,180 |
31 Jul 2013 | CNY | 3.9 | 4.0385 | 3.7939 | 3.997 | 3.997 | +0.081 (+2.06%) | 13,111,344 |
30 Jul 2013 | CNY | 4.1031 | 4.1516 | 3.7847 | 3.9162 | 3.9162 | -0.261 (-6.24%) | 25,028,335 |
29 Jul 2013 | CNY | 4.0385 | 4.2001 | 3.8885 | 4.177 | 4.177 | +0.173 (+4.32%) | 26,777,972 |
26 Jul 2013 | CNY | 3.8124 | 4.0824 | 3.7985 | 4.0039 | 4.0039 | +0.215 (+5.66%) | 21,590,314 |
25 Jul 2013 | CNY | 4.027 | 4.0824 | 3.7616 | 3.7893 | 3.7893 | -0.249 (-6.17%) | 20,300,555 |
24 Jul 2013 | CNY | 3.9231 | 4.1077 | 3.8677 | 4.0385 | 4.0385 | +0.113 (+2.88%) | 17,848,457 |
23 Jul 2013 | CNY | 3.9047 | 4.0408 | 3.8631 | 3.9254 | 3.9254 | -0.016 (-0.41%) | 15,179,235 |
22 Jul 2013 | CNY | 3.9416 | 4.0385 | 3.8354 | 3.9416 | 3.9416 | +0.018 (+0.47%) | 18,057,785 |
19 Jul 2013 | CNY | 3.727 | 4.0316 | 3.6877 | 3.9231 | 3.9231 | +0.258 (+7.05%) | 34,612,050 |
18 Jul 2013 | CNY | 3.5654 | 3.7039 | 3.4824 | 3.6647 | 3.6647 | +0.145 (+4.13%) | 16,898,241 |
17 Jul 2013 | CNY | 3.4616 | 3.6185 | 3.4593 | 3.5193 | 3.5193 | +0.06 (+1.73%) | 14,472,745 |
16 Jul 2013 | CNY | 3.3831 | 3.5539 | 3.3808 | 3.4593 | 3.4593 | +0.06 (+1.77%) | 9,809,215 |
15 Jul 2013 | CNY | 3.4247 | 3.4477 | 3.3693 | 3.3993 | 3.3993 | +0.016 (+0.48%) | 6,411,326 |
12 Jul 2013 | CNY | 3.2677 | 3.4385 | 3.2354 | 3.3831 | 3.3831 | +0.111 (+3.39%) | 15,710,158 |
11 Jul 2013 | CNY | 3.1039 | 3.2747 | 3.0693 | 3.2723 | 3.2723 | +0.159 (+5.11%) | 15,277,059 |