Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | CNY | 3.5283 | 3.5283 | 3.4049 | 3.465 | 3.465 | -0.037 (-1.05%) | 5,767,020 |
26 Aug 2013 | CNY | 3.4516 | 3.5117 | 3.4183 | 3.5017 | 3.5017 | +0.07 (+2.04%) | 6,702,997 |
23 Aug 2013 | CNY | 3.475 | 3.5117 | 3.3683 | 3.4316 | 3.4316 | -0.03 (-0.87%) | 8,212,823 |
22 Aug 2013 | CNY | 3.5517 | 3.5884 | 3.4483 | 3.4616 | 3.4616 | -0.133 (-3.71%) | 8,919,767 |
21 Aug 2013 | CNY | 3.5717 | 3.6451 | 3.4683 | 3.595 | 3.595 | -0.01 (-0.28%) | 11,190,638 |
20 Aug 2013 | CNY | 3.6851 | 3.7751 | 3.545 | 3.605 | 3.605 | -0.073 (-2.00%) | 18,489,575 |
19 Aug 2013 | CNY | 3.2682 | 3.6784 | 3.2415 | 3.6784 | 3.6784 | +0.334 (+9.97%) | 21,567,496 |
16 Aug 2013 | CNY | 3.1848 | 3.4683 | 3.1682 | 3.3449 | 3.3449 | +0.19 (+6.03%) | 18,420,047 |
15 Aug 2013 | CNY | 3.0348 | 3.1848 | 3.0348 | 3.1548 | 3.1548 | +0.09 (+2.94%) | 8,011,000 |
14 Aug 2013 | CNY | 3.0014 | 3.1548 | 2.9881 | 3.0648 | 3.0648 | +0.053 (+1.77%) | 8,096,519 |
13 Aug 2013 | CNY | 2.9547 | 3.0181 | 2.9381 | 3.0114 | 3.0114 | +0.057 (+1.92%) | 4,167,935 |
12 Aug 2013 | CNY | 2.9614 | 2.9847 | 2.9047 | 2.9547 | 2.9547 | -0.017 (-0.56%) | 4,614,479 |
9 Aug 2013 | CNY | 2.9514 | 3.0281 | 2.918 | 2.9714 | 2.9714 | 0.0 (0.0%) | 5,662,510 |
8 Aug 2013 | CNY | 2.828 | 2.9814 | 2.828 | 2.9714 | 2.9714 | +0.12 (+4.21%) | 4,312,107 |
7 Aug 2013 | CNY | 2.9314 | 2.9314 | 2.8447 | 2.8513 | 2.8513 | -0.083 (-2.84%) | 3,122,131 |
6 Aug 2013 | CNY | 2.9481 | 2.9581 | 2.8947 | 2.9347 | 2.9347 | -0.003 (-0.12%) | 4,872,555 |
5 Aug 2013 | CNY | 2.8914 | 2.9481 | 2.868 | 2.9381 | 2.9381 | +0.05 (+1.73%) | 3,997,900 |
2 Aug 2013 | CNY | 2.818 | 2.9481 | 2.8147 | 2.888 | 2.888 | +0.073 (+2.60%) | 5,475,038 |
1 Aug 2013 | CNY | 2.7146 | 2.818 | 2.7046 | 2.8147 | 2.8147 | +0.117 (+4.33%) | 3,755,422 |
31 Jul 2013 | CNY | 2.728 | 2.7313 | 2.6846 | 2.6979 | 2.6979 | -0.013 (-0.49%) | 2,135,697 |
30 Jul 2013 | CNY | 2.7513 | 2.7713 | 2.6012 | 2.7113 | 2.7113 | -0.06 (-2.17%) | 2,787,162 |
29 Jul 2013 | CNY | 2.768 | 2.848 | 2.7413 | 2.7713 | 2.7713 | +0.007 (+0.24%) | 2,594,544 |
26 Jul 2013 | CNY | 2.8147 | 2.8447 | 2.7013 | 2.7646 | 2.7646 | -0.047 (-1.66%) | 3,384,388 |
25 Jul 2013 | CNY | 2.9247 | 2.9581 | 2.808 | 2.8113 | 2.8113 | -0.127 (-4.32%) | 3,748,969 |
24 Jul 2013 | CNY | 2.928 | 2.9481 | 2.8347 | 2.9381 | 2.9381 | +0.003 (+0.12%) | 5,116,578 |
23 Jul 2013 | CNY | 2.7746 | 2.9814 | 2.7546 | 2.9347 | 2.9347 | +0.177 (+6.41%) | 6,269,562 |
22 Jul 2013 | CNY | 2.6879 | 2.758 | 2.6846 | 2.758 | 2.758 | +0.07 (+2.61%) | 2,930,959 |
19 Jul 2013 | CNY | 2.7846 | 2.808 | 2.6879 | 2.6879 | 2.6879 | -0.08 (-2.89%) | 3,076,844 |
18 Jul 2013 | CNY | 2.7346 | 2.8013 | 2.6979 | 2.768 | 2.768 | +0.01 (+0.36%) | 3,140,141 |
17 Jul 2013 | CNY | 2.7813 | 2.808 | 2.738 | 2.758 | 2.758 | -0.02 (-0.72%) | 3,611,078 |