Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 4.6933 | 4.6933 | 4.5275 | 4.6542 | 4.6542 | +0.008 (+0.18%) | 13,748,028 |
9 Jul 2013 | CNY | 4.6067 | 4.6458 | 4.4583 | 4.6458 | 4.6458 | +0.422 (+10.00%) | 17,114,472 |
8 Jul 2013 | CNY | 4.5 | 4.5008 | 4.1625 | 4.2233 | 4.2233 | -0.402 (-8.69%) | 12,459,792 |
5 Jul 2013 | CNY | 4.75 | 4.9467 | 4.5833 | 4.625 | 4.625 | -0.122 (-2.56%) | 13,957,080 |
4 Jul 2013 | CNY | 4.7667 | 4.8742 | 4.6417 | 4.7467 | 4.7467 | -0.07 (-1.45%) | 11,628,132 |
3 Jul 2013 | CNY | 4.4958 | 4.8733 | 4.4958 | 4.8167 | 4.8167 | +0.325 (+7.24%) | 21,735,096 |
2 Jul 2013 | CNY | 4.4167 | 4.5292 | 4.3983 | 4.4917 | 4.4917 | +0.075 (+1.70%) | 10,384,776 |
1 Jul 2013 | CNY | 4.1583 | 4.4225 | 4.1117 | 4.4167 | 4.4167 | +0.207 (+4.93%) | 8,419,956 |
28 Jun 2013 | CNY | 4.2317 | 4.3883 | 4.1333 | 4.2092 | 4.2092 | -0.089 (-2.07%) | 9,009,756 |
27 Jun 2013 | CNY | 4.5 | 4.6275 | 4.2183 | 4.2983 | 4.2983 | -0.252 (-5.53%) | 15,070,308 |
26 Jun 2013 | CNY | 4.2058 | 4.5733 | 4.205 | 4.55 | 4.55 | +0.346 (+8.23%) | 16,305,600 |
25 Jun 2013 | CNY | 4.0833 | 4.2708 | 3.8817 | 4.2042 | 4.2042 | +0.004 (+0.10%) | 21,555,024 |
24 Jun 2013 | CNY | 4.375 | 4.5567 | 4.1583 | 4.2 | 4.2 | -0.173 (-3.96%) | 12,179,796 |
21 Jun 2013 | CNY | 4.3317 | 4.3958 | 4.1925 | 4.3733 | 4.3733 | -0.018 (-0.42%) | 6,929,076 |
20 Jun 2013 | CNY | 4.5792 | 4.6875 | 4.3425 | 4.3917 | 4.3917 | -0.2 (-4.36%) | 11,360,400 |
19 Jun 2013 | CNY | 4.8233 | 4.8233 | 4.575 | 4.5917 | 4.5917 | -0.237 (-4.92%) | 11,600,820 |
18 Jun 2013 | CNY | 4.725 | 4.9042 | 4.615 | 4.8292 | 4.8292 | +0.075 (+1.58%) | 11,490,036 |
17 Jun 2013 | CNY | 4.9792 | 5.0792 | 4.75 | 4.7542 | 4.7542 | -0.199 (-4.02%) | 18,883,884 |
14 Jun 2013 | CNY | 4.9958 | 5.125 | 4.9192 | 4.9533 | 4.9533 | -0.088 (-1.75%) | 16,953,624 |
13 Jun 2013 | CNY | 4.7775 | 5.0417 | 4.4417 | 5.0417 | 5.0417 | +0.183 (+3.77%) | 18,708,048 |
7 Jun 2013 | CNY | 4.6667 | 5.0383 | 4.6567 | 4.8583 | 4.8583 | +0.217 (+4.67%) | 20,106,276 |
6 Jun 2013 | CNY | 4.75 | 4.8308 | 4.6017 | 4.6417 | 4.6417 | -0.192 (-3.96%) | 12,450,324 |
5 Jun 2013 | CNY | 4.4333 | 4.9267 | 4.4333 | 4.8333 | 4.8333 | +0.333 (+7.41%) | 17,055,804 |
4 Jun 2013 | CNY | 4.3183 | 4.555 | 4.3183 | 4.5 | 4.5 | +0.15 (+3.45%) | 11,554,476 |
3 Jun 2013 | CNY | 4.1833 | 4.6058 | 4.1667 | 4.35 | 4.35 | +0.158 (+3.78%) | 10,628,496 |
31 May 2013 | CNY | 4.2383 | 4.3225 | 4.185 | 4.1917 | 4.1917 | -0.047 (-1.10%) | 4,696,632 |
30 May 2013 | CNY | 4.2208 | 4.3692 | 4.2208 | 4.2383 | 4.2383 | -0.036 (-0.84%) | 4,828,644 |
29 May 2013 | CNY | 4.215 | 4.3567 | 4.21 | 4.2742 | 4.2742 | +0.04 (+0.94%) | 4,869,300 |
28 May 2013 | CNY | 4.4417 | 4.4417 | 4.225 | 4.2342 | 4.2342 | -0.214 (-4.81%) | 7,982,316 |
27 May 2013 | CNY | 4.5 | 4.5725 | 4.3758 | 4.4483 | 4.4483 | -0.062 (-1.37%) | 7,997,556 |