Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 4.3433 | 4.44 | 4.2733 | 4.4033 | 4.4033 | +0.033 (+0.76%) | 12,630,699 |
20 Aug 2013 | CNY | 4.2933 | 4.3767 | 4.2333 | 4.37 | 4.37 | +0.103 (+2.42%) | 15,234,501 |
19 Aug 2013 | CNY | 4.0433 | 4.27 | 4.0433 | 4.2667 | 4.2667 | +0.223 (+5.53%) | 10,167,027 |
16 Aug 2013 | CNY | 4.1333 | 4.3633 | 4 | 4.0433 | 4.0433 | -0.12 (-2.88%) | 13,838,097 |
15 Aug 2013 | CNY | 4.1733 | 4.28 | 4.1067 | 4.1633 | 4.1633 | -0.033 (-0.80%) | 11,011,107 |
14 Aug 2013 | CNY | 4.2667 | 4.2667 | 4.0667 | 4.1967 | 4.1967 | -0.053 (-1.25%) | 10,595,796 |
13 Aug 2013 | CNY | 4.13 | 4.2967 | 4.1067 | 4.25 | 4.25 | +0.093 (+2.24%) | 8,722,884 |
12 Aug 2013 | CNY | 4.2333 | 4.25 | 4.0333 | 4.1567 | 4.1567 | -0.083 (-1.96%) | 9,750,096 |
9 Aug 2013 | CNY | 4.3433 | 4.3667 | 4.1333 | 4.24 | 4.24 | -0.103 (-2.38%) | 10,765,605 |
8 Aug 2013 | CNY | 4.1767 | 4.46 | 4.17 | 4.3433 | 4.3433 | +0.133 (+3.17%) | 14,496,426 |
7 Aug 2013 | CNY | 4.4033 | 4.4033 | 4.2 | 4.21 | 4.21 | -0.233 (-5.25%) | 14,745,507 |
6 Aug 2013 | CNY | 4.3967 | 4.4867 | 4.2933 | 4.4433 | 4.4433 | -0.057 (-1.26%) | 19,221,792 |
5 Aug 2013 | CNY | 4.2933 | 4.64 | 4.2833 | 4.5 | 4.5 | +0.283 (+6.72%) | 26,160,909 |
2 Aug 2013 | CNY | 4.18 | 4.4167 | 4.1633 | 4.2167 | 4.2167 | +0.057 (+1.36%) | 16,092,810 |
1 Aug 2013 | CNY | 3.9333 | 4.21 | 3.87 | 4.16 | 4.16 | +0.24 (+6.12%) | 10,554,633 |
31 Jul 2013 | CNY | 3.93 | 4.0167 | 3.8567 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,904,207 |
30 Jul 2013 | CNY | 4.06 | 4.1167 | 3.6667 | 3.9 | 3.9 | -0.117 (-2.91%) | 9,921,744 |
29 Jul 2013 | CNY | 4.1267 | 4.2533 | 3.9833 | 4.0167 | 4.0167 | -0.17 (-4.06%) | 8,174,439 |
26 Jul 2013 | CNY | 4.1667 | 4.2567 | 3.9767 | 4.1867 | 4.1867 | +0.02 (+0.48%) | 12,793,680 |
25 Jul 2013 | CNY | 4.56 | 4.5667 | 4.1667 | 4.1667 | 4.1667 | -0.427 (-9.29%) | 22,136,793 |
24 Jul 2013 | CNY | 4.2767 | 4.6933 | 4.2667 | 4.5933 | 4.5933 | +0.27 (+6.25%) | 28,274,355 |
23 Jul 2013 | CNY | 4.3833 | 4.3833 | 4.1733 | 4.3233 | 4.3233 | +0.023 (+0.54%) | 19,422,804 |
22 Jul 2013 | CNY | 3.9767 | 4.3167 | 3.9367 | 4.3 | 4.3 | +0.277 (+6.88%) | 17,182,278 |
19 Jul 2013 | CNY | 4.3267 | 4.43 | 4.0167 | 4.0233 | 4.0233 | -0.287 (-6.65%) | 24,108,723 |
18 Jul 2013 | CNY | 4.1567 | 4.4367 | 4.0433 | 4.31 | 4.31 | +0.157 (+3.77%) | 27,721,218 |
17 Jul 2013 | CNY | 4.0633 | 4.23 | 4.0067 | 4.1533 | 4.1533 | +0.08 (+1.96%) | 27,263,523 |
16 Jul 2013 | CNY | 3.9233 | 4.1 | 3.8333 | 4.0733 | 4.0733 | +0.113 (+2.86%) | 20,345,040 |
15 Jul 2013 | CNY | 3.65 | 3.96 | 3.5833 | 3.96 | 3.96 | +0.36 (+10%) | 18,097,692 |
12 Jul 2013 | CNY | 3.5333 | 3.7333 | 3.5133 | 3.6 | 3.6 | +0.033 (+0.93%) | 12,722,703 |
11 Jul 2013 | CNY | 3.6267 | 3.65 | 3.4367 | 3.5667 | 3.5667 | -0.05 (-1.38%) | 13,255,356 |