Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2013 | CNY | 3.2544 | 3.2719 | 3.1696 | 3.2661 | 3.2661 | +0.006 (+0.18%) | 1,657,513 |
17 Jun 2013 | CNY | 3.2515 | 3.3216 | 3.2368 | 3.2602 | 3.2602 | -0.026 (-0.80%) | 1,871,174 |
14 Jun 2013 | CNY | 3.1404 | 3.2866 | 3.1404 | 3.2866 | 3.2866 | +0.1 (+3.12%) | 1,919,392 |
13 Jun 2013 | CNY | 3.269 | 3.269 | 3.1053 | 3.1871 | 3.1871 | -0.094 (-2.85%) | 1,263,361 |
7 Jun 2013 | CNY | 3.2515 | 3.3012 | 3.2456 | 3.2807 | 3.2807 | +0.029 (+0.90%) | 2,094,462 |
6 Jun 2013 | CNY | 3.3275 | 3.3509 | 3.2281 | 3.2515 | 3.2515 | -0.111 (-3.30%) | 2,288,236 |
5 Jun 2013 | CNY | 3.3567 | 3.3801 | 3.3275 | 3.3626 | 3.3626 | +0.006 (+0.18%) | 1,615,775 |
4 Jun 2013 | CNY | 3.4854 | 3.4942 | 3.3275 | 3.3567 | 3.3567 | -0.14 (-4.01%) | 2,835,371 |
3 Jun 2013 | CNY | 3.5409 | 3.5526 | 3.4532 | 3.4971 | 3.4971 | -0.044 (-1.24%) | 2,465,618 |
31 May 2013 | CNY | 3.5059 | 3.6023 | 3.5059 | 3.5409 | 3.5409 | +0.035 (+1.00%) | 4,660,652 |
30 May 2013 | CNY | 3.4942 | 3.5146 | 3.4649 | 3.5059 | 3.5059 | 0.0 (0.0%) | 2,253,797 |
29 May 2013 | CNY | 3.4795 | 3.5175 | 3.4591 | 3.5059 | 3.5059 | +0.038 (+1.10%) | 2,214,443 |
28 May 2013 | CNY | 3.5877 | 3.5877 | 3.4561 | 3.4678 | 3.4678 | -0.123 (-3.42%) | 3,231,657 |
27 May 2013 | CNY | 3.576 | 3.6404 | 3.5673 | 3.5906 | 3.5906 | +0.02 (+0.57%) | 2,855,145 |
24 May 2013 | CNY | 3.4854 | 3.6228 | 3.4854 | 3.5702 | 3.5702 | +0.07 (+2.01%) | 2,509,866 |
23 May 2013 | CNY | 3.4883 | 3.5702 | 3.4766 | 3.5 | 3.5 | -0.015 (-0.42%) | 2,569,490 |
22 May 2013 | CNY | 3.6199 | 3.6199 | 3.5 | 3.5146 | 3.5146 | -0.117 (-3.22%) | 3,692,307 |
21 May 2013 | CNY | 3.4649 | 3.6316 | 3.4649 | 3.6316 | 3.6316 | +0.094 (+2.65%) | 5,541,391 |
20 May 2013 | CNY | 3.4298 | 3.6696 | 3.4094 | 3.538 | 3.538 | +0.111 (+3.24%) | 6,405,109 |
17 May 2013 | CNY | 3.3363 | 3.4386 | 3.2953 | 3.4269 | 3.4269 | +0.091 (+2.72%) | 4,155,754 |
16 May 2013 | CNY | 3.3187 | 3.4181 | 3.3187 | 3.3363 | 3.3363 | -0.02 (-0.61%) | 3,396,538 |
15 May 2013 | CNY | 3.2193 | 3.3626 | 3.1988 | 3.3567 | 3.3567 | +0.132 (+4.08%) | 3,003,156 |
14 May 2013 | CNY | 3.3187 | 3.3246 | 3.2047 | 3.2252 | 3.2252 | -0.079 (-2.39%) | 1,594,746 |
13 May 2013 | CNY | 3.3304 | 3.3304 | 3.269 | 3.3041 | 3.3041 | -0.003 (-0.09%) | 1,312,216 |
10 May 2013 | CNY | 3.2982 | 3.3304 | 3.2661 | 3.307 | 3.307 | +0.003 (+0.09%) | 1,755,164 |
9 May 2013 | CNY | 3.2632 | 3.3041 | 3.2339 | 3.3041 | 3.3041 | +0.041 (+1.25%) | 1,650,454 |
8 May 2013 | CNY | 3.1988 | 3.2632 | 3.1901 | 3.2632 | 3.2632 | +0.076 (+2.39%) | 2,160,331 |
7 May 2013 | CNY | 3.231 | 3.231 | 3.1813 | 3.1871 | 3.1871 | -0.053 (-1.63%) | 1,337,093 |
6 May 2013 | CNY | 3.1579 | 3.2427 | 3.0877 | 3.2398 | 3.2398 | +0.067 (+2.12%) | 2,423,644 |
3 May 2013 | CNY | 3.1637 | 3.2076 | 3.1637 | 3.1725 | 3.1725 | +0.015 (+0.46%) | 1,109,516 |