Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2013 | CNY | 1.2133 | 1.2233 | 1.2033 | 1.21 | 1.21 | 0.0 (0.0%) | 12,013,038 |
1 Aug 2013 | CNY | 1.1767 | 1.2133 | 1.1733 | 1.21 | 1.21 | +0.037 (+3.13%) | 14,514,636 |
31 Jul 2013 | CNY | 1.1733 | 1.19 | 1.1667 | 1.1733 | 1.1733 | 0.0 (0.0%) | 8,348,400 |
30 Jul 2013 | CNY | 1.1733 | 1.1833 | 1.15 | 1.1733 | 1.1733 | 0.0 (0.0%) | 8,438,028 |
29 Jul 2013 | CNY | 1.2 | 1.2 | 1.1633 | 1.1733 | 1.1733 | -0.023 (-1.96%) | 9,917,199 |
26 Jul 2013 | CNY | 1.1967 | 1.2 | 1.1833 | 1.1967 | 1.1967 | 0.0 (0.0%) | 8,768,724 |
25 Jul 2013 | CNY | 1.2233 | 1.23 | 1.1967 | 1.1967 | 1.1967 | -0.023 (-1.91%) | 13,292,181 |
24 Jul 2013 | CNY | 1.22 | 1.23 | 1.1933 | 1.22 | 1.22 | -0.007 (-0.55%) | 18,094,539 |
23 Jul 2013 | CNY | 1.2 | 1.23 | 1.1933 | 1.2267 | 1.2267 | +0.03 (+2.51%) | 13,591,713 |
22 Jul 2013 | CNY | 1.1767 | 1.2 | 1.17 | 1.1967 | 1.1967 | +0.017 (+1.42%) | 10,063,062 |
19 Jul 2013 | CNY | 1.21 | 1.2233 | 1.1733 | 1.18 | 1.18 | -0.03 (-2.48%) | 16,855,302 |
18 Jul 2013 | CNY | 1.24 | 1.25 | 1.2033 | 1.21 | 1.21 | -0.03 (-2.42%) | 18,576,111 |
17 Jul 2013 | CNY | 1.2567 | 1.27 | 1.24 | 1.24 | 1.24 | -0.017 (-1.33%) | 15,121,392 |
16 Jul 2013 | CNY | 1.26 | 1.2667 | 1.2433 | 1.2567 | 1.2567 | 0.0 (0.0%) | 11,978,472 |
15 Jul 2013 | CNY | 1.25 | 1.2667 | 1.23 | 1.2567 | 1.2567 | -0.013 (-1.05%) | 20,315,244 |
12 Jul 2013 | CNY | 1.2967 | 1.3033 | 1.2633 | 1.27 | 1.27 | -0.027 (-2.06%) | 13,611,852 |
11 Jul 2013 | CNY | 1.2767 | 1.3033 | 1.26 | 1.2967 | 1.2967 | +0.023 (+1.84%) | 22,825,023 |
10 Jul 2013 | CNY | 1.24 | 1.2733 | 1.2367 | 1.2733 | 1.2733 | +0.017 (+1.32%) | 15,231,558 |
9 Jul 2013 | CNY | 1.26 | 1.2933 | 1.2567 | 1.2567 | 1.2567 | -0.003 (-0.26%) | 11,394,711 |
8 Jul 2013 | CNY | 1.2733 | 1.33 | 1.2267 | 1.26 | 1.26 | -0.027 (-2.08%) | 16,868,976 |
5 Jul 2013 | CNY | 1.27 | 1.29 | 1.2667 | 1.2867 | 1.2867 | +0.01 (+0.78%) | 11,142,285 |
4 Jul 2013 | CNY | 1.23 | 1.3133 | 1.22 | 1.2767 | 1.2767 | +0.04 (+3.23%) | 33,010,863 |
3 Jul 2013 | CNY | 1.22 | 1.24 | 1.2 | 1.2367 | 1.2367 | +0.01 (+0.82%) | 12,926,295 |
2 Jul 2013 | CNY | 1.2267 | 1.23 | 1.2133 | 1.2267 | 1.2267 | +0.003 (+0.28%) | 11,778,519 |
1 Jul 2013 | CNY | 1.1833 | 1.2367 | 1.1767 | 1.2233 | 1.2233 | +0.037 (+3.08%) | 11,082,231 |
28 Jun 2013 | CNY | 1.18 | 1.2067 | 1.1567 | 1.1867 | 1.1867 | 0.0 (0.0%) | 10,295,250 |
27 Jun 2013 | CNY | 1.2267 | 1.2333 | 1.1867 | 1.1867 | 1.1867 | -0.037 (-2.99%) | 13,099,368 |
26 Jun 2013 | CNY | 1.2067 | 1.23 | 1.18 | 1.2233 | 1.2233 | +0.01 (+0.82%) | 13,100,808 |
25 Jun 2013 | CNY | 1.2033 | 1.23 | 1.1167 | 1.2133 | 1.2133 | 0.0 (0.0%) | 24,203,772 |
24 Jun 2013 | CNY | 1.3133 | 1.3133 | 1.2 | 1.2133 | 1.2133 | -0.1 (-7.61%) | 21,505,050 |