Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2013 | CNY | 2.24 | 2.2467 | 2.1617 | 2.1683 | 2.1683 | -0.067 (-2.98%) | 5,864,220 |
10 Sep 2013 | CNY | 2.2717 | 2.2717 | 2.2167 | 2.235 | 2.235 | -0.03 (-1.32%) | 4,055,988 |
9 Sep 2013 | CNY | 2.2517 | 2.2783 | 2.2433 | 2.265 | 2.265 | +0.013 (+0.59%) | 4,069,740 |
6 Sep 2013 | CNY | 2.2067 | 2.2583 | 2.205 | 2.2517 | 2.2517 | +0.037 (+1.66%) | 5,766,000 |
5 Sep 2013 | CNY | 2.2267 | 2.2283 | 2.1917 | 2.215 | 2.215 | 0.0 (0.0%) | 2,200,278 |
4 Sep 2013 | CNY | 2.2083 | 2.2333 | 2.2 | 2.215 | 2.215 | +0.002 (+0.08%) | 1,628,676 |
3 Sep 2013 | CNY | 2.2 | 2.215 | 2.1833 | 2.2133 | 2.2133 | +0.027 (+1.22%) | 1,336,740 |
2 Sep 2013 | CNY | 2.155 | 2.1883 | 2.1417 | 2.1867 | 2.1867 | +0.032 (+1.47%) | 1,955,286 |
30 Aug 2013 | CNY | 2.2233 | 2.24 | 2.1417 | 2.155 | 2.155 | -0.073 (-3.29%) | 3,668,274 |
29 Aug 2013 | CNY | 2.2417 | 2.2533 | 2.2083 | 2.2283 | 2.2283 | 0.0 (0.0%) | 2,485,476 |
28 Aug 2013 | CNY | 2.265 | 2.265 | 2.22 | 2.2283 | 2.2283 | -0.032 (-1.40%) | 3,656,988 |
27 Aug 2013 | CNY | 2.225 | 2.275 | 2.2217 | 2.26 | 2.26 | +0.032 (+1.42%) | 3,733,890 |
26 Aug 2013 | CNY | 2.1717 | 2.23 | 2.1717 | 2.2283 | 2.2283 | +0.045 (+2.06%) | 3,916,986 |
23 Aug 2013 | CNY | 2.2283 | 2.2467 | 2.15 | 2.1833 | 2.1833 | -0.045 (-2.02%) | 5,771,172 |
22 Aug 2013 | CNY | 2.2267 | 2.2617 | 2.225 | 2.2283 | 2.2283 | -0.023 (-1.04%) | 3,131,910 |
21 Aug 2013 | CNY | 2.22 | 2.2583 | 2.2067 | 2.2517 | 2.2517 | +0.03 (+1.35%) | 3,126,000 |
20 Aug 2013 | CNY | 2.2217 | 2.245 | 2.2033 | 2.2217 | 2.2217 | -0.002 (-0.07%) | 3,615,330 |
19 Aug 2013 | CNY | 2.1683 | 2.225 | 2.1683 | 2.2233 | 2.2233 | +0.042 (+1.91%) | 3,553,968 |
16 Aug 2013 | CNY | 2.2683 | 2.2983 | 2.1717 | 2.1817 | 2.1817 | -0.095 (-4.17%) | 6,521,166 |
15 Aug 2013 | CNY | 2.275 | 2.345 | 2.27 | 2.2767 | 2.2767 | +0.008 (+0.37%) | 6,369,054 |
14 Aug 2013 | CNY | 2.275 | 2.2883 | 2.25 | 2.2683 | 2.2683 | -0.005 (-0.22%) | 4,157,568 |
13 Aug 2013 | CNY | 2.26 | 2.2883 | 2.26 | 2.2733 | 2.2733 | +0.013 (+0.59%) | 3,639,888 |
12 Aug 2013 | CNY | 2.22 | 2.285 | 2.22 | 2.26 | 2.26 | +0.03 (+1.35%) | 6,694,308 |
9 Aug 2013 | CNY | 2.2333 | 2.265 | 2.1983 | 2.23 | 2.23 | -0.002 (-0.08%) | 5,587,548 |
8 Aug 2013 | CNY | 2.2283 | 2.2667 | 2.2117 | 2.2317 | 2.2317 | -0.013 (-0.59%) | 7,351,926 |
7 Aug 2013 | CNY | 2.3417 | 2.3583 | 2.23 | 2.245 | 2.245 | -0.107 (-4.54%) | 10,633,500 |
6 Aug 2013 | CNY | 2.375 | 2.385 | 2.345 | 2.3517 | 2.3517 | -0.03 (-1.26%) | 6,107,454 |
5 Aug 2013 | CNY | 2.3717 | 2.3883 | 2.3417 | 2.3817 | 2.3817 | +0.005 (+0.21%) | 7,530,486 |
2 Aug 2013 | CNY | 2.32 | 2.4283 | 2.3167 | 2.3767 | 2.3767 | +0.038 (+1.64%) | 13,586,532 |
1 Aug 2013 | CNY | 2.2517 | 2.3617 | 2.225 | 2.3383 | 2.3383 | +0.09 (+4.00%) | 10,468,470 |