Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 5.0517 | 5.125 | 5.0142 | 5.1108 | 5.1108 | +0.063 (+1.25%) | 5,418,156 |
20 Aug 2013 | CNY | 5.0925 | 5.125 | 5.0083 | 5.0475 | 5.0475 | -0.061 (-1.19%) | 4,503,228 |
19 Aug 2013 | CNY | 4.8833 | 5.1233 | 4.8833 | 5.1083 | 5.1083 | +0.167 (+3.37%) | 10,691,364 |
16 Aug 2013 | CNY | 5.0125 | 5.1967 | 4.9092 | 4.9417 | 4.9417 | -0.058 (-1.15%) | 7,452,156 |
15 Aug 2013 | CNY | 5.15 | 5.1667 | 4.9917 | 4.9992 | 4.9992 | -0.158 (-3.05%) | 5,821,464 |
14 Aug 2013 | CNY | 5.1142 | 5.22 | 5.09 | 5.1567 | 5.1567 | +0.033 (+0.63%) | 6,289,236 |
13 Aug 2013 | CNY | 5.21 | 5.21 | 5.0708 | 5.1242 | 5.1242 | -0.175 (-3.30%) | 9,437,616 |
12 Aug 2013 | CNY | 5.2067 | 5.405 | 5.0067 | 5.2992 | 5.2992 | +0.093 (+1.79%) | 7,573,728 |
9 Aug 2013 | CNY | 5.2742 | 5.3158 | 5.0483 | 5.2058 | 5.2058 | -0.045 (-0.86%) | 7,416,288 |
8 Aug 2013 | CNY | 5.1675 | 5.3725 | 5.1667 | 5.2508 | 5.2508 | +0.042 (+0.80%) | 4,371,084 |
7 Aug 2013 | CNY | 5.3917 | 5.4458 | 5.2 | 5.2092 | 5.2092 | -0.192 (-3.55%) | 7,658,904 |
6 Aug 2013 | CNY | 5.3742 | 5.44 | 5.3175 | 5.4008 | 5.4008 | +0.026 (+0.48%) | 5,149,152 |
5 Aug 2013 | CNY | 5.2042 | 5.4333 | 5.1667 | 5.375 | 5.375 | +0.179 (+3.45%) | 8,042,832 |
2 Aug 2013 | CNY | 5.2075 | 5.2333 | 5.14 | 5.1958 | 5.1958 | +0.013 (+0.26%) | 6,149,532 |
1 Aug 2013 | CNY | 4.9833 | 5.2383 | 4.9267 | 5.1825 | 5.1825 | +0.239 (+4.84%) | 8,924,328 |
31 Jul 2013 | CNY | 4.9067 | 4.97 | 4.8575 | 4.9433 | 4.9433 | +0.056 (+1.14%) | 5,134,008 |
30 Jul 2013 | CNY | 4.9833 | 5.025 | 4.7517 | 4.8875 | 4.8875 | -0.113 (-2.25%) | 8,336,004 |
29 Jul 2013 | CNY | 5.1167 | 5.1583 | 4.9983 | 5 | 5 | -0.186 (-3.58%) | 7,095,420 |
26 Jul 2013 | CNY | 5.1633 | 5.23 | 5.0483 | 5.1858 | 5.1858 | +0.047 (+0.91%) | 7,950,108 |
25 Jul 2013 | CNY | 5.425 | 5.49 | 5.0842 | 5.1392 | 5.1392 | -0.344 (-6.28%) | 13,567,092 |
24 Jul 2013 | CNY | 5.4142 | 5.6333 | 5.37 | 5.4833 | 5.4833 | +0.092 (+1.70%) | 14,060,760 |
23 Jul 2013 | CNY | 5.2917 | 5.4158 | 5.1983 | 5.3917 | 5.3917 | +0.091 (+1.71%) | 11,725,332 |
22 Jul 2013 | CNY | 5.15 | 5.3067 | 5.05 | 5.3008 | 5.3008 | +0.093 (+1.79%) | 10,477,680 |
19 Jul 2013 | CNY | 5.3325 | 5.4242 | 5.2075 | 5.2075 | 5.2075 | -0.097 (-1.82%) | 11,392,032 |
18 Jul 2013 | CNY | 5.2583 | 5.4392 | 5.2167 | 5.3042 | 5.3042 | +0.013 (+0.24%) | 9,371,904 |
17 Jul 2013 | CNY | 5.2917 | 5.4575 | 5.2333 | 5.2917 | 5.2917 | +0.007 (+0.14%) | 11,528,148 |
16 Jul 2013 | CNY | 5.3358 | 5.3992 | 5.1708 | 5.2842 | 5.2842 | -0.049 (-0.92%) | 12,884,004 |
15 Jul 2013 | CNY | 4.8417 | 5.335 | 4.8358 | 5.3333 | 5.3333 | +0.483 (+9.96%) | 21,768,492 |
12 Jul 2013 | CNY | 4.9175 | 5.0708 | 4.8208 | 4.85 | 4.85 | -0.062 (-1.27%) | 14,647,788 |
11 Jul 2013 | CNY | 4.6567 | 5.0833 | 4.6333 | 4.9125 | 4.9125 | +0.258 (+5.55%) | 16,659,324 |