Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | CNY | 3.1905 | 3.3093 | 3.1736 | 3.182 | 3.182 | -0.021 (-0.66%) | 5,964,556 |
4 Jul 2013 | CNY | 3.1736 | 3.2669 | 3.1311 | 3.2033 | 3.2033 | -0.008 (-0.26%) | 4,087,243 |
3 Jul 2013 | CNY | 3.2457 | 3.2499 | 3.0887 | 3.2117 | 3.2117 | -1.656 (-34.02%) | 4,692,893 |
3 Jul 2013 |
|
|||||||
2 Jul 2013 | CNY | 3.236 | 3.3325 | 3.2052 | 3.3248 | 3.3248 | +0.116 (+3.61%) | 5,523,010 |
1 Jul 2013 | CNY | 3.1396 | 3.209 | 3.1165 | 3.209 | 3.209 | +0.085 (+2.71%) | 2,445,262 |
28 Jun 2013 | CNY | 3.1628 | 3.2245 | 3.101 | 3.1242 | 3.1242 | -0.035 (-1.10%) | 3,132,121 |
27 Jun 2013 | CNY | 3.2823 | 3.3248 | 3.1512 | 3.1589 | 3.1589 | -0.123 (-3.76%) | 5,614,729 |
26 Jun 2013 | CNY | 3.1358 | 3.3093 | 3.1358 | 3.2823 | 3.2823 | +0.108 (+3.40%) | 5,517,376 |
25 Jun 2013 | CNY | 3.1203 | 3.2669 | 2.9391 | 3.1743 | 3.1743 | +0.05 (+1.60%) | 5,066,136 |
24 Jun 2013 | CNY | 3.3363 | 3.3749 | 3.0856 | 3.1242 | 3.1242 | -0.228 (-6.79%) | 2,666,534 |
21 Jun 2013 | CNY | 3.3749 | 3.4945 | 3.2399 | 3.3518 | 3.3518 | -0.077 (-2.25%) | 4,536,108 |
20 Jun 2013 | CNY | 3.5793 | 3.6063 | 3.4096 | 3.4289 | 3.4289 | -0.185 (-5.12%) | 7,441,373 |
19 Jun 2013 | CNY | 3.5099 | 3.6449 | 3.4366 | 3.614 | 3.614 | +0.096 (+2.74%) | 4,288,331 |
18 Jun 2013 | CNY | 3.5292 | 3.5446 | 3.398 | 3.5176 | 3.5176 | +0.004 (+0.11%) | 3,488,114 |
17 Jun 2013 | CNY | 3.5253 | 3.5793 | 3.5099 | 3.5137 | 3.5137 | -0.008 (-0.22%) | 3,975,353 |
14 Jun 2013 | CNY | 3.3865 | 3.5369 | 3.3865 | 3.5215 | 3.5215 | +0.116 (+3.40%) | 4,583,494 |
13 Jun 2013 | CNY | 3.398 | 3.4135 | 3.3248 | 3.4058 | 3.4058 | -0.05 (-1.45%) | 3,448,309 |
7 Jun 2013 | CNY | 3.5292 | 3.5485 | 3.4135 | 3.4559 | 3.4559 | -0.073 (-2.08%) | 3,692,798 |
6 Jun 2013 | CNY | 3.7105 | 3.7105 | 3.5022 | 3.5292 | 3.5292 | -0.197 (-5.28%) | 7,128,064 |
5 Jun 2013 | CNY | 3.7683 | 3.7799 | 3.668 | 3.7259 | 3.7259 | -0.042 (-1.13%) | 5,378,538 |
4 Jun 2013 | CNY | 4.0306 | 4.0306 | 3.7259 | 3.7683 | 3.7683 | -0.243 (-6.06%) | 8,966,951 |
3 Jun 2013 | CNY | 3.9187 | 4.0499 | 3.8917 | 4.0113 | 4.0113 | +0.104 (+2.66%) | 11,150,036 |
31 May 2013 | CNY | 3.803 | 4.0692 | 3.803 | 3.9072 | 3.9072 | +0.112 (+2.95%) | 14,550,425 |
30 May 2013 | CNY | 3.8185 | 3.8377 | 3.7413 | 3.7953 | 3.7953 | -0.073 (-1.89%) | 11,284,731 |
29 May 2013 | CNY | 3.6757 | 4.0422 | 3.6526 | 3.8686 | 3.8686 | +0.193 (+5.25%) | 15,714,394 |
28 May 2013 | CNY | 3.7413 | 3.7529 | 3.6295 | 3.6757 | 3.6757 | -0.077 (-2.06%) | 5,650,093 |
27 May 2013 | CNY | 3.6873 | 3.7953 | 3.6642 | 3.7529 | 3.7529 | +0.069 (+1.88%) | 6,074,999 |
24 May 2013 | CNY | 3.5407 | 3.6912 | 3.5407 | 3.6835 | 3.6835 | +0.127 (+3.58%) | 7,171,312 |
23 May 2013 | CNY | 3.5485 | 3.6719 | 3.5176 | 3.5562 | 3.5562 | +0.004 (+0.11%) | 5,162,657 |
22 May 2013 | CNY | 3.6449 | 3.7182 | 3.5407 | 3.5523 | 3.5523 | -0.127 (-3.46%) | 6,203,660 |