Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | CNY | 6.4267 | 6.4519 | 6.3133 | 6.4141 | 6.4141 | -0.033 (-0.51%) | 7,083,381 |
19 Aug 2013 | CNY | 5.9378 | 6.5023 | 5.8294 | 6.4469 | 6.4469 | +0.512 (+8.62%) | 12,757,716 |
16 Aug 2013 | CNY | 6.0537 | 6.2226 | 5.8798 | 5.9353 | 5.9353 | -0.192 (-3.13%) | 6,025,085 |
15 Aug 2013 | CNY | 5.9252 | 6.2427 | 5.8798 | 6.1268 | 6.1268 | +0.181 (+3.05%) | 12,415,012 |
14 Aug 2013 | CNY | 5.8471 | 6.0235 | 5.721 | 5.9453 | 5.9453 | +0.086 (+1.46%) | 6,744,922 |
13 Aug 2013 | CNY | 5.7336 | 6.0487 | 5.648 | 5.8597 | 5.8597 | +0.126 (+2.20%) | 12,554,421 |
12 Aug 2013 | CNY | 5.8723 | 5.9983 | 5.6706 | 5.7336 | 5.7336 | -0.189 (-3.19%) | 7,053,209 |
9 Aug 2013 | CNY | 5.9907 | 6.0688 | 5.6858 | 5.9227 | 5.9227 | -0.05 (-0.84%) | 7,444,686 |
8 Aug 2013 | CNY | 5.9983 | 6.2251 | 5.9227 | 5.9731 | 5.9731 | -0.144 (-2.35%) | 7,291,548 |
7 Aug 2013 | CNY | 6.462 | 6.462 | 6.0487 | 6.1167 | 6.1167 | -0.396 (-6.08%) | 10,576,870 |
6 Aug 2013 | CNY | 6.1898 | 6.52 | 6.1621 | 6.5124 | 6.5124 | +0.34 (+5.51%) | 9,198,864 |
5 Aug 2013 | CNY | 6.3259 | 6.3763 | 6.0739 | 6.1722 | 6.1722 | -0.07 (-1.13%) | 9,480,805 |
2 Aug 2013 | CNY | 6.2579 | 6.4721 | 6.1621 | 6.2427 | 6.2427 | -0.045 (-0.72%) | 11,576,942 |
1 Aug 2013 | CNY | 5.9479 | 6.336 | 5.8219 | 6.2881 | 6.2881 | +0.335 (+5.63%) | 12,328,910 |
31 Jul 2013 | CNY | 5.658 | 6.0134 | 5.4993 | 5.9529 | 5.9529 | +0.307 (+5.45%) | 14,727,981 |
30 Jul 2013 | CNY | 5.8748 | 5.9353 | 5.5446 | 5.6454 | 5.6454 | -0.348 (-5.80%) | 10,376,047 |
29 Jul 2013 | CNY | 6.0739 | 6.0739 | 5.6883 | 5.9932 | 5.9932 | -0.116 (-1.90%) | 13,367,898 |
26 Jul 2013 | CNY | 5.8723 | 6.1218 | 5.774 | 6.1092 | 6.1092 | +0.224 (+3.81%) | 13,526,575 |
25 Jul 2013 | CNY | 6.4494 | 6.4494 | 5.7941 | 5.8849 | 5.8849 | -0.552 (-8.57%) | 23,835,864 |
24 Jul 2013 | CNY | 6.0058 | 6.588 | 5.9378 | 6.4368 | 6.4368 | +0.403 (+6.68%) | 26,315,062 |
23 Jul 2013 | CNY | 5.7866 | 6.0789 | 5.7009 | 6.0336 | 6.0336 | +0.358 (+6.31%) | 24,781,410 |
22 Jul 2013 | CNY | 5.469 | 5.7135 | 5.3959 | 5.6757 | 5.6757 | +0.27 (+4.99%) | 13,179,336 |
19 Jul 2013 | CNY | 5.5194 | 5.7437 | 5.3959 | 5.406 | 5.406 | -0.159 (-2.85%) | 17,170,330 |
18 Jul 2013 | CNY | 5.1666 | 5.5824 | 5.1111 | 5.5648 | 5.5648 | +0.376 (+7.24%) | 19,845,152 |
17 Jul 2013 | CNY | 5.0859 | 5.4564 | 5.0859 | 5.1893 | 5.1893 | +0.131 (+2.59%) | 20,706,600 |
16 Jul 2013 | CNY | 5.1918 | 5.2674 | 5.0305 | 5.0582 | 5.0582 | -0.086 (-1.67%) | 13,026,527 |
15 Jul 2013 | CNY | 4.7028 | 5.1439 | 4.7028 | 5.1439 | 5.1439 | +0.469 (+10.03%) | 19,490,080 |
12 Jul 2013 | CNY | 4.6701 | 4.7885 | 4.6046 | 4.6751 | 4.6751 | +0.086 (+1.87%) | 6,884,454 |
11 Jul 2013 | CNY | 4.4508 | 4.6625 | 4.4508 | 4.5894 | 4.5894 | +0.083 (+1.84%) | 4,365,051 |
10 Jul 2013 | CNY | 4.3475 | 4.5239 | 4.3198 | 4.5063 | 4.5063 | +0.131 (+3.00%) | 5,550,824 |