Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | CNY | 7.1944 | 7.4028 | 7.1111 | 7.3125 | 7.3125 | +0.132 (+1.84%) | 2,363,461 |
2 Jul 2013 | CNY | 6.9792 | 7.2222 | 6.9792 | 7.1806 | 7.1806 | +0.16 (+2.28%) | 2,190,726 |
1 Jul 2013 | CNY | 6.7917 | 7.0486 | 6.7153 | 7.0208 | 7.0208 | +0.229 (+3.37%) | 1,257,622 |
28 Jun 2013 | CNY | 6.7917 | 7.0486 | 6.6181 | 6.7917 | 6.7917 | -0.021 (-0.31%) | 1,704,952 |
27 Jun 2013 | CNY | 7.1042 | 7.2083 | 6.7917 | 6.8125 | 6.8125 | -0.264 (-3.73%) | 2,566,314 |
26 Jun 2013 | CNY | 6.8056 | 7.1181 | 6.7014 | 7.0764 | 7.0764 | +0.243 (+3.56%) | 2,385,466 |
25 Jun 2013 | CNY | 6.9097 | 7.0139 | 6.2847 | 6.8333 | 6.8333 | -0.132 (-1.90%) | 3,539,573 |
24 Jun 2013 | CNY | 7.3542 | 7.4931 | 6.8819 | 6.9653 | 6.9653 | -0.507 (-6.78%) | 2,592,806 |
21 Jun 2013 | CNY | 7.5069 | 7.7083 | 7.2569 | 7.4722 | 7.4722 | -0.167 (-2.18%) | 2,182,626 |
20 Jun 2013 | CNY | 7.9583 | 8.1042 | 7.6389 | 7.6389 | 7.6389 | -0.444 (-5.50%) | 2,496,185 |
19 Jun 2013 | CNY | 7.8542 | 8.0903 | 7.6944 | 8.0833 | 8.0833 | +0.18 (+2.28%) | 2,834,906 |
18 Jun 2013 | CNY | 8.0972 | 8.1875 | 7.7778 | 7.9028 | 7.9028 | -0.194 (-2.40%) | 3,448,928 |
17 Jun 2013 | CNY | 8.125 | 8.2222 | 8.0069 | 8.0972 | 8.0972 | -0.09 (-1.10%) | 3,978,411 |
14 Jun 2013 | CNY | 7.6736 | 8.2292 | 7.6736 | 8.1875 | 8.1875 | +0.41 (+5.27%) | 5,542,640 |
13 Jun 2013 | CNY | 7.4931 | 7.8472 | 7.1528 | 7.7778 | 7.7778 | +0.222 (+2.94%) | 4,814,219 |
7 Jun 2013 | CNY | 7.2917 | 7.5556 | 7.2153 | 7.5556 | 7.5556 | +0.243 (+3.32%) | 2,381,280 |
6 Jun 2013 | CNY | 7.5 | 7.7639 | 7.2292 | 7.3125 | 7.3125 | -0.222 (-2.95%) | 3,247,552 |
5 Jun 2013 | CNY | 7.2083 | 7.5417 | 7.1181 | 7.5347 | 7.5347 | +0.326 (+4.53%) | 2,366,864 |
4 Jun 2013 | CNY | 7.3333 | 7.4792 | 7.0347 | 7.2083 | 7.2083 | -0.195 (-2.63%) | 2,663,307 |
3 Jun 2013 | CNY | 7.5069 | 7.8819 | 7.4028 | 7.4028 | 7.4028 | -0.083 (-1.11%) | 4,191,533 |
31 May 2013 | CNY | 7.4097 | 7.6736 | 7.3681 | 7.4861 | 7.4861 | +0.062 (+0.84%) | 3,784,206 |
30 May 2013 | CNY | 7.1667 | 7.625 | 7.1667 | 7.4236 | 7.4236 | +0.25 (+3.49%) | 4,891,985 |
29 May 2013 | CNY | 7.1528 | 7.2083 | 7.0972 | 7.1736 | 7.1736 | +0.007 (+0.10%) | 1,559,368 |
28 May 2013 | CNY | 7.2222 | 7.2569 | 7.0417 | 7.1667 | 7.1667 | -0.042 (-0.58%) | 2,666,917 |
27 May 2013 | CNY | 7.0486 | 7.3542 | 7.0278 | 7.2083 | 7.2083 | +0.153 (+2.16%) | 2,994,992 |
24 May 2013 | CNY | 6.8125 | 7.0972 | 6.8125 | 7.0556 | 7.0556 | +0.188 (+2.73%) | 1,999,026 |
23 May 2013 | CNY | 6.8472 | 6.9722 | 6.8403 | 6.8681 | 6.8681 | -0.028 (-0.40%) | 1,572,114 |
22 May 2013 | CNY | 7.0694 | 7.0694 | 6.875 | 6.8958 | 6.8958 | -0.174 (-2.46%) | 2,799,895 |
21 May 2013 | CNY | 6.9028 | 7.0833 | 6.875 | 7.0694 | 7.0694 | +0.174 (+2.52%) | 2,893,759 |
20 May 2013 | CNY | 6.8958 | 6.9861 | 6.7708 | 6.8958 | 6.8958 | +0.014 (+0.20%) | 2,857,822 |