Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 3.55 | 3.6433 | 3.5333 | 3.6167 | 3.6167 | +0.033 (+0.93%) | 8,534,625 |
9 Jul 2013 | CNY | 3.5167 | 3.6433 | 3.46 | 3.5833 | 3.5833 | +0.05 (+1.42%) | 7,756,284 |
8 Jul 2013 | CNY | 3.6733 | 3.7333 | 3.5 | 3.5333 | 3.5333 | -0.293 (-7.67%) | 10,747,824 |
5 Jul 2013 | CNY | 3.8033 | 4.0267 | 3.7533 | 3.8267 | 3.8267 | -0.013 (-0.35%) | 16,231,842 |
4 Jul 2013 | CNY | 3.9433 | 4.0433 | 3.8033 | 3.84 | 3.84 | -0.16 (-4%) | 14,209,140 |
3 Jul 2013 | CNY | 3.94 | 4.03 | 3.7667 | 4 | 4 | +0.023 (+0.59%) | 14,104,578 |
2 Jul 2013 | CNY | 3.9933 | 4.0767 | 3.9333 | 3.9767 | 3.9767 | -0.007 (-0.17%) | 15,387,801 |
1 Jul 2013 | CNY | 3.6933 | 3.9967 | 3.69 | 3.9833 | 3.9833 | +0.233 (+6.22%) | 12,955,872 |
28 Jun 2013 | CNY | 3.9033 | 4.0833 | 3.69 | 3.75 | 3.75 | -0.29 (-7.18%) | 15,386,628 |
27 Jun 2013 | CNY | 4.1267 | 4.31 | 3.94 | 4.04 | 4.04 | -0.16 (-3.81%) | 24,504,918 |
26 Jun 2013 | CNY | 3.7667 | 4.24 | 3.7533 | 4.2 | 4.2 | +0.347 (+9.00%) | 29,154,435 |
25 Jun 2013 | CNY | 3.67 | 3.8633 | 3.36 | 3.8533 | 3.8533 | +0.12 (+3.21%) | 16,986,204 |
24 Jun 2013 | CNY | 3.6567 | 3.8467 | 3.4667 | 3.7333 | 3.7333 | +0.067 (+1.82%) | 14,387,736 |
21 Jun 2013 | CNY | 3.4433 | 3.7067 | 3.3667 | 3.6667 | 3.6667 | +0.073 (+2.04%) | 10,064,580 |
20 Jun 2013 | CNY | 3.9367 | 4.03 | 3.5867 | 3.5933 | 3.5933 | -0.39 (-9.79%) | 16,261,872 |
19 Jun 2013 | CNY | 3.8333 | 4.0267 | 3.8 | 3.9833 | 3.9833 | +0.083 (+2.14%) | 15,778,434 |
18 Jun 2013 | CNY | 3.7267 | 3.9333 | 3.6333 | 3.9 | 3.9 | +0.173 (+4.65%) | 17,750,448 |
17 Jun 2013 | CNY | 3.6867 | 3.8133 | 3.6333 | 3.7267 | 3.7267 | +0.043 (+1.18%) | 15,049,905 |
14 Jun 2013 | CNY | 3.5133 | 3.7133 | 3.46 | 3.6833 | 3.6833 | +0.15 (+4.25%) | 12,205,452 |
13 Jun 2013 | CNY | 3.3367 | 3.5533 | 3.3 | 3.5333 | 3.5333 | +2.671 (+309.66%) | 10,805,769 |
13 Jun 2013 |
|
|||||||
7 Jun 2013 | CNY | 3.6767 | 3.68 | 3.3767 | 3.45 | 3.45 | -0.215 (-5.87%) | 11,548,308 |
6 Jun 2013 | CNY | 3.635 | 3.7133 | 3.5867 | 3.665 | 3.665 | +0.002 (+0.05%) | 8,066,160 |
5 Jun 2013 | CNY | 3.7883 | 3.8133 | 3.5967 | 3.6633 | 3.6633 | -0.087 (-2.31%) | 11,734,224 |
4 Jun 2013 | CNY | 4.1917 | 4.2 | 3.7167 | 3.75 | 3.75 | -0.38 (-9.20%) | 19,203,618 |
3 Jun 2013 | CNY | 4.1667 | 4.2283 | 4.035 | 4.13 | 4.13 | -0.077 (-1.82%) | 12,255,678 |
31 May 2013 | CNY | 3.9583 | 4.2783 | 3.9517 | 4.2067 | 4.2067 | +0.242 (+6.10%) | 22,717,296 |
30 May 2013 | CNY | 3.9417 | 4.035 | 3.8967 | 3.965 | 3.965 | -0.033 (-0.83%) | 8,068,956 |
29 May 2013 | CNY | 3.8167 | 4 | 3.8167 | 3.9983 | 3.9983 | +0.162 (+4.21%) | 10,057,926 |
28 May 2013 | CNY | 4.1 | 4.1167 | 3.7583 | 3.8367 | 3.8367 | -0.302 (-7.29%) | 19,692,744 |
27 May 2013 | CNY | 4.0417 | 4.25 | 4.0367 | 4.1383 | 4.1383 | +0.143 (+3.59%) | 19,866,624 |